Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

01 Communique Laboratory Inc (TSV: ONE )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.2950 0.2950 0.2950 0.2950 659 +0.00(+0.00%)
Sep 29, 2021 0.2950 0.2950 0.2950 0.2950 5,641 +0.00(+0.00%)
Sep 28, 2021 0.2900 0.2950 0.2900 0.2950 18,702 +0.00(+0.00%)
Sep 27, 2021 0.2850 0.3000 0.2800 0.2950 413,512 +0.01(+5.36%)
Sep 24, 2021 0.2600 0.2800 0.2550 0.2800 259,500 +0.02(+7.69%)
Sep 23, 2021 0.2700 0.2700 0.2600 0.2600 243,070 -0.01(-3.70%)
Sep 22, 2021 0.2550 0.2700 0.2500 0.2700 28,978 +0.01(+3.85%)
Sep 21, 2021 0.2650 0.2650 0.2600 0.2600 14,985 +0.00(+0.00%)
Sep 20, 2021 0.2650 0.2650 0.2450 0.2600 6,931 +0.00(+0.00%)
Sep 17, 2021 0.2650 0.2650 0.2600 0.2600 6,892 +0.00(+0.00%)
Sep 16, 2021 0.2550 0.2600 0.2500 0.2600 19,950 +0.01(+1.96%)
Sep 15, 2021 0.2500 0.2550 0.2500 0.2550 1,250 +0.00(+0.00%)
Sep 14, 2021 0.2700 0.2700 0.2400 0.2550 23,511 -0.02(-7.27%)
Sep 13, 2021 0.2750 0.2750 0.2750 0.2750 4,251 +0.01(+1.85%)
Sep 10, 2021 0.2650 0.2700 0.2650 0.2700 1,521 +0.01(+3.85%)
Sep 09, 2021 0.2750 0.2750 0.2600 0.2600 18,637 -0.01(-3.70%)
Sep 08, 2021 0.2750 0.2750 0.2700 0.2700 10,077 -0.01(-3.57%)
Sep 07, 2021 0.2950 0.2950 0.2650 0.2800 12,800 +0.00(+0.00%)
Sep 03, 2021 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Sep 02, 2021 0.2850 0.2850 0.2850 0.2850 1,400 +0.00(+0.00%)
Sep 01, 2021 0.2850 0.2850 0.2700 0.2850 6,000 +0.00(+0.00%)
Aug 31, 2021 0.2900 0.2900 0.2600 0.2850 22,600 +0.00(+0.00%)
Aug 30, 2021 0.2900 0.2950 0.2850 0.2850 7,700 -0.01(-1.72%)
Aug 26, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 25, 2021 0.2900 0.2950 0.2850 0.2900 12,500 +0.00(+0.00%)
Aug 24, 2021 0.3000 0.3000 0.2900 0.2900 12,875 +0.00(+0.00%)
Aug 23, 2021 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-1.69%)
Aug 19, 2021 0.2950 0.2950 0.2950 300 +0.00(+0.00%)
Aug 18, 2021 0.3050 0.3050 0.2950 0.2950 4,200 -0.01(-1.67%)
Aug 17, 2021 0.3050 0.3050 0.2950 0.3000 17,033 -0.01(-1.64%)
Aug 16, 2021 0.3000 0.3050 0.3000 0.3050 4,892 +0.00(+0.00%)
Aug 13, 2021 0.3100 0.3150 0.2900 0.3050 79,550 -0.01(-1.61%)
Aug 12, 2021 0.3200 0.3200 0.3000 0.3100 27,700 +0.00(+0.00%)
Aug 11, 2021 0.3250 0.3250 0.2900 0.3100 33,626 -0.01(-3.13%)
Aug 10, 2021 0.3200 0.3300 0.3200 0.3200 30,375 -0.01(-1.54%)
Aug 09, 2021 0.3350 0.3350 0.3250 0.3250 33,093 +0.01(+1.56%)
Aug 06, 2021 0.3100 0.3200 0.2950 0.3200 57,882 +0.02(+4.92%)
Aug 05, 2021 0.3350 0.3350 0.2900 0.3050 27,029 +0.02(+5.17%)
Aug 04, 2021 0.2900 0.2950 0.2900 0.2900 108,000 +0.01(+1.75%)
Aug 03, 2021 0.3050 0.3050 0.2850 0.2850 69,910 -0.02(-5.00%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jul 29, 2021 0.2750 0.2850 0.2700 0.2850 29,510 +0.02(+7.55%)
Jul 28, 2021 0.2600 0.2800 0.2600 0.2650 96,213 +0.02(+6.00%)
Jul 27, 2021 0.2650 0.2850 0.2500 0.2500 25,484 -0.01(-3.85%)
Jul 26, 2021 0.2800 0.2800 0.2500 0.2600 41,927 -0.02(-7.14%)
Jul 23, 2021 0.2950 0.2950 0.2800 0.2800 75,711 -0.01(-5.08%)
Jul 22, 2021 0.2600 0.2950 0.2600 0.2950 123,400 +0.03(+13.46%)
Jul 21, 2021 0.2650 0.2800 0.2500 0.2600 170,010 -0.01(-1.89%)
Jul 20, 2021 0.2800 0.2800 0.2500 0.2650 102,700 -0.02(-5.36%)
Jul 19, 2021 0.3050 0.3050 0.2700 0.2800 27,215 -0.02(-8.20%)
Jul 16, 2021 0.2900 0.3050 0.2900 0.3050 27,901 +0.01(+3.39%)
Jul 15, 2021 0.2850 0.2950 0.2850 0.2950 29,549 +0.01(+1.72%)
Jul 14, 2021 0.2850 0.2900 0.2850 0.2900 7,100 +0.01(+1.75%)
Jul 13, 2021 0.2850 0.2850 0.2800 0.2850 46,600 +0.00(+0.00%)
Jul 12, 2021 0.2900 0.2900 0.2800 0.2850 11,481 -0.01(-1.72%)
Jul 09, 2021 0.2900 0.2900 0.2750 0.2900 57,180 +0.01(+1.75%)
Jul 08, 2021 0.2900 0.2900 0.2850 0.2850 14,655 -0.01(-3.39%)
Jul 07, 2021 0.2900 0.3000 0.2700 0.2950 43,281 +0.01(+1.72%)
Jul 06, 2021 0.3100 0.3100 0.2900 0.2900 50,681 -0.01(-1.69%)
Jul 05, 2021 0.3450 0.3450 0.2950 0.2950 68,476 -0.05(-15.71%)
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.