Skip to main content

01 Communique Laboratory Inc (TSV: ONE )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 15,900 +0.01(+6.67%)
Mar 22, 2024 0.0750 0 -0.01(-6.25%)
Mar 21, 2024 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-5.88%)
Mar 20, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Mar 15, 2024 0.0850 0 +0.00(+0.00%)
Mar 12, 2024 0.0850 701 +0.00(+0.00%)
Mar 11, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Mar 07, 2024 0.0850 5 +0.00(+0.00%)
Mar 04, 2024 0.0850 0 +0.01(+13.33%)
Feb 29, 2024 0.0750 0 +0.00(+7.14%)
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0700 0.0600 0.0700 224,000 +0.01(+16.67%)
Feb 26, 2024 0.0650 0.0650 0.0550 0.0600 277,300 -0.01(-14.29%)
Feb 23, 2024 0.0700 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0800 0.0700 0.0700 22,750 -0.01(-12.50%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 16, 2024 0.0800 432 +0.00(+0.00%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 12,963 +0.00(+0.00%)
Feb 14, 2024 0.0900 0.0900 0.0800 0.0800 8,963 -0.01(-5.88%)
Feb 12, 2024 0.0850 0 +0.01(+6.25%)
Feb 09, 2024 0.0800 0.0800 0.0800 0.0800 12,600 +0.00(+0.00%)
Feb 07, 2024 0.0800 0 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Feb 05, 2024 0.0800 0.0800 0.0750 0.0750 170,500 -0.01(-6.25%)
Feb 02, 2024 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-11.11%)
Jan 31, 2024 0.0900 0 +0.00(+5.88%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0850 42,500 +0.00(+0.00%)
Jan 29, 2024 0.0800 0.0850 0.0750 0.0850 21,800 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0950 0.0850 0.0850 35,500 -0.01(-10.53%)
Jan 25, 2024 0.1100 0.1100 0.0950 0.0950 13,000 -0.01(-5.00%)
Jan 24, 2024 0.1050 0.1050 0.1000 0.1000 7,442 -0.01(-9.09%)
Jan 23, 2024 0.0900 0.1100 0.0900 0.1100 497,163 +0.02(+29.41%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 8,800 -0.00(-5.56%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 10,500 +0.00(+5.88%)
Jan 18, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Jan 17, 2024 0.0950 0.1000 0.0900 0.0900 41,500 -0.02(-18.18%)
Jan 16, 2024 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Jan 15, 2024 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jan 12, 2024 0.0850 0.1100 0.0850 0.1100 44,300 +0.02(+29.41%)
Jan 11, 2024 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Jan 10, 2024 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-15.79%)
Jan 09, 2024 0.1000 0.1050 0.0950 0.0950 21,500 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.0950 0.0950 15,500 -0.01(-5.00%)
Jan 05, 2024 0.0950 0.1000 0.0950 0.1000 67,500 +0.01(+5.26%)
Jan 04, 2024 0.0850 0.0950 0.0850 0.0950 54,100 +0.01(+11.76%)
Jan 03, 2024 0.1000 0.1000 0.0850 0.0850 36,000 -0.01(-15.00%)
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.