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

Core One Labs Inc (CSE: COOL )

0.1800 -0.0100 (-5.26%)
Official Closing Price Updated: 10:51 AM 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 (%)
Dec 31, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 30, 2021 0.7100 0.7100 0.7000 0.7000 9,824 -0.02(-2.78%)
Dec 29, 2021 0.6700 0.7300 0.6500 0.7200 53,425 +0.02(+2.86%)
Dec 24, 2021 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Dec 23, 2021 0.5900 0.6200 0.5900 0.6000 54,138 +0.01(+1.69%)
Dec 22, 2021 0.6500 0.6500 0.5900 0.5900 159,177 -0.04(-6.35%)
Dec 21, 2021 0.6400 0.6400 0.6300 0.6300 64,769 -0.01(-1.56%)
Dec 20, 2021 0.6100 0.6500 0.6100 0.6400 69,685 -0.01(-1.54%)
Dec 17, 2021 0.6300 0.6600 0.6300 0.6500 22,282 +0.02(+3.17%)
Dec 16, 2021 0.6000 0.6400 0.5800 0.6300 87,913 +0.04(+6.78%)
Dec 15, 2021 0.6700 0.6800 0.5900 0.5900 9,466 -0.04(-6.35%)
Dec 14, 2021 0.6400 0.6800 0.6200 0.6300 31,134 +0.01(+1.61%)
Dec 13, 2021 0.4750 0.7100 0.4600 0.6200 38,335 -0.08(-11.43%)
Dec 10, 2021 0.7500 0.7500 0.6100 0.7000 25,767 +0.02(+2.94%)
Dec 09, 2021 0.6700 0.7500 0.6400 0.6800 80,287 -0.02(-2.86%)
Dec 08, 2021 0.6600 0.7000 0.6500 0.7000 20,985 +0.03(+4.48%)
Dec 07, 2021 0.7200 0.7300 0.6400 0.6700 34,192 -0.05(-6.94%)
Dec 06, 2021 0.8000 0.8200 0.6700 0.7200 50,548 -0.13(-15.29%)
Dec 03, 2021 0.9000 0.9000 0.8500 0.8500 92,493 -0.05(-5.56%)
Dec 02, 2021 0.9000 0.9200 0.9000 0.9000 13,805 +0.00(+0.00%)
Dec 01, 2021 0.8900 0.9100 0.8800 0.9000 39,157 -0.04(-4.26%)
Nov 30, 2021 0.9600 0.9600 0.8600 0.9400 100,277 -0.07(-6.93%)
Nov 29, 2021 1.000 1.050 0.9500 1.010 41,395 -0.09(-8.18%)
Nov 26, 2021 1.090 1.130 1.040 1.100 16,821 +0.00(+0.00%)
Nov 25, 2021 1.110 1.110 1.100 1.100 634 -0.02(-1.79%)
Nov 24, 2021 1.130 1.160 1.100 1.120 23,426 +0.02(+1.82%)
Nov 23, 2021 1.150 1.160 1.050 1.100 31,405 -0.04(-3.51%)
Nov 22, 2021 1.160 1.190 1.090 1.140 51,794 -0.01(-0.87%)
Nov 19, 2021 1.190 1.200 1.110 1.150 86,693 -0.04(-3.36%)
Nov 18, 2021 1.350 1.360 1.190 1.190 65,657 -0.11(-8.46%)
Nov 17, 2021 1.350 1.360 1.250 1.300 40,834 -0.05(-3.70%)
Nov 16, 2021 1.350 1.350 1.250 1.350 45,713 +0.01(+0.75%)
Nov 15, 2021 1.360 1.380 1.300 1.340 20,610 -0.01(-0.74%)
Nov 12, 2021 1.400 1.400 1.250 1.350 64,326 -0.02(-1.46%)
Nov 11, 2021 1.380 1.400 1.350 1.370 30,000 -0.01(-0.72%)
Nov 10, 2021 1.400 1.380 16,852 -0.06(-4.17%)
Nov 09, 2021 1.430 1.460 1.330 1.440 36,498 -0.02(-1.37%)
Nov 08, 2021 1.550 1.550 1.440 1.460 21,722 -0.03(-2.01%)
Nov 05, 2021 1.500 1.560 1.380 1.490 23,735 +0.02(+1.36%)
Nov 04, 2021 1.430 1.480 1.380 1.470 30,860 +0.01(+0.68%)
Nov 03, 2021 1.500 1.530 1.460 1.460 14,815 -0.04(-2.67%)
Nov 02, 2021 1.510 1.550 1.460 1.500 6,871 +0.00(+0.00%)
Nov 01, 2021 1.460 1.570 1.540 1.500 19,512 -0.04(-2.60%)
Oct 29, 2021 1.460 1.540 1.350 1.540 28,441 +0.06(+4.05%)
Oct 28, 2021 1.370 1.690 1.350 1.480 54,030 +0.14(+10.45%)
Oct 27, 2021 1.390 1.390 1.320 1.340 18,789 -0.06(-4.29%)
Oct 26, 2021 1.480 1.400 24,485 -0.06(-4.11%)
Oct 25, 2021 1.300 1.460 1.250 1.460 32,202 +0.11(+8.15%)
Oct 22, 2021 1.430 1.470 1.350 1.350 37,198 -0.08(-5.59%)
Oct 21, 2021 1.570 1.570 1.330 1.430 45,884 -0.10(-6.54%)
Oct 20, 2021 1.480 1.560 1.480 1.530 29,234 +0.03(+2.00%)
Oct 19, 2021 1.500 1.560 1.470 1.500 40,520 +0.02(+1.35%)
Oct 18, 2021 1.590 1.650 1.470 1.480 77,655 -0.23(-13.45%)
Oct 15, 2021 1.700 1.900 1.650 1.710 34,442 +0.01(+0.59%)
Oct 14, 2021 1.620 1.720 1.620 1.700 25,057 +0.05(+3.03%)
Oct 13, 2021 1.980 1.980 1.650 1.650 80,423 -0.36(-17.91%)
Oct 12, 2021 2.020 2.320 2.010 2.010 157,425 +0.07(+3.61%)
Oct 08, 2021 1.940 1.940 1.940 0 +0.44(+29.33%)
Oct 07, 2021 1.290 1.580 1.230 1.500 234,723 +0.26(+20.97%)
Oct 06, 2021 1.350 1.390 1.200 1.240 92,414 -0.17(-12.06%)
Oct 05, 2021 1.350 1.420 1.160 1.410 134,922 +0.01(+0.71%)
Oct 04, 2021 1.500 1.500 1.380 1.400 74,602 -0.21(-13.04%)
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.