Skip to main content

01 Communique Laboratory Inc (TSV: ONE )

0.0500 UNCHANGED
Last Price Updated: 10:31 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.1100 0.1100 0.1000 0.1000 20,999 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1000 0.1000 0.1000 22,200 +0.01(+11.11%)
Sep 26, 2018 0.1100 0.1100 0.0900 0.0900 32,500 -0.01(-5.26%)
Sep 25, 2018 0.0950 0.0950 0.0950 290 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Sep 20, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 19, 2018 0.1050 0.1150 0.0750 0.1000 484,575 -0.00(-4.76%)
Sep 18, 2018 0.1000 0.1050 0.1000 0.1050 9,000 +0.01(+10.53%)
Sep 17, 2018 0.1000 0.1100 0.0950 0.0950 242,733 -0.01(-5.00%)
Sep 14, 2018 0.1100 0.1100 0.1000 0.1000 82,400 -0.00(-4.76%)
Sep 13, 2018 0.1000 0.1050 0.1000 0.1050 90,500 +0.03(+40.00%)
Sep 12, 2018 0.0850 0.0850 0.0750 0.0750 55,000 -0.03(-28.57%)
Sep 10, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 07, 2018 0.0950 0.1000 0.0950 0.1000 58,000 +0.01(+17.65%)
Sep 06, 2018 0.0750 0.0850 0.0750 0.0850 6,400 +0.01(+6.25%)
Sep 04, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0750 0.0800 0.0750 0.0800 34,000 -0.01(-11.11%)
Aug 29, 2018 0.0850 0.0900 0.0850 0.0900 95,000 +0.01(+12.50%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0800 199,000 +0.00(+0.00%)
Aug 27, 2018 0.0850 0.0850 0.0800 0.0800 62,000 -0.01(-5.88%)
Aug 24, 2018 0.0900 0.0900 0.0850 0.0850 191,100 -0.01(-10.53%)
Aug 22, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 21, 2018 0.0900 0.0950 0.0900 0.0950 191,800 +0.01(+11.76%)
Aug 20, 2018 0.0800 0.0850 0.0800 0.0850 11,100 +0.00(+0.00%)
Aug 17, 2018 0.0800 0.0850 0.0800 0.0850 113,001 +0.00(+0.00%)
Aug 16, 2018 0.0650 0.0850 0.0650 0.0850 22,600 +0.00(+0.00%)
Aug 15, 2018 0.0600 0.0850 0.0600 0.0850 22,458 +0.02(+30.77%)
Aug 14, 2018 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-13.33%)
Aug 13, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Aug 10, 2018 0.0650 0.0650 0.0600 0.0650 158,000 -0.02(-27.78%)
Aug 09, 2018 0.0900 0.0900 0.0700 0.0900 22,500 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 07, 2018 0.0800 0.0900 0.0800 0.0900 7,200 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 436 +0.00(+0.00%)
Jul 31, 2018 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0900 0.0700 0.0900 5,000 +0.00(+5.88%)
Jul 27, 2018 0.0700 0.0850 0.0700 0.0850 23,000 -0.00(-5.56%)
Jul 25, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 24, 2018 0.0750 0.0950 0.0750 0.0950 394,777 +0.02(+26.67%)
Jul 23, 2018 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Jul 16, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 13, 2018 0.0700 0.0750 0.0650 0.0650 188,078 -0.01(-7.14%)
Jul 12, 2018 0.0650 0.0700 0.0650 0.0700 10,000 +0.01(+7.69%)
Jul 11, 2018 0.0550 0.0650 0.0550 0.0650 43,700 -0.01(-7.14%)
Jul 10, 2018 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+7.69%)
Jul 09, 2018 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
Jul 06, 2018 0.0700 0.0700 0.0600 0.0650 286,200 +0.00(+0.00%)
Jul 05, 2018 0.0650 0.0650 0.0600 0.0650 206,500 +0.01(+8.33%)
Jul 04, 2018 0.0650 0.0650 0.0600 0.0600 29,000 -0.01(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.