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 (%)
Feb 28, 2020 0.2800 0.2800 0.2600 0.2600 37,632 -0.03(-10.34%)
Feb 27, 2020 0.2800 0.2900 0.2800 0.2900 26,533 +0.00(+0.00%)
Feb 26, 2020 0.2800 0.2950 0.2800 0.2900 8,146 +0.01(+3.57%)
Feb 25, 2020 0.2600 0.3100 0.2500 0.2800 42,902 -0.03(-9.68%)
Feb 24, 2020 0.3000 0.3300 0.2900 0.3100 89,748 -0.03(-8.82%)
Feb 21, 2020 0.3500 0.3500 0.3400 0.3400 4,513 -0.01(-2.86%)
Feb 20, 2020 0.3600 0.3600 0.3500 0.3500 57,076 -0.03(-6.67%)
Feb 19, 2020 0.3700 0.3800 0.3700 0.3750 43,183 +0.01(+1.35%)
Feb 18, 2020 0.3700 0.3700 0.3500 0.3700 41,537 -0.01(-2.63%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Feb 13, 2020 0.3800 0.3800 0.3650 0.3700 48,000 -0.02(-5.13%)
Feb 12, 2020 0.4000 0.4000 0.3800 0.3900 36,732 -0.01(-1.27%)
Feb 11, 2020 0.4200 0.4250 0.3900 0.3950 84,450 +0.01(+1.28%)
Feb 10, 2020 0.4000 0.4000 0.3900 0.3900 14,225 -0.01(-2.50%)
Feb 07, 2020 0.3700 0.4000 0.3700 0.4000 23,550 +0.01(+1.27%)
Feb 06, 2020 0.3900 0.4000 0.3900 0.3950 50,400 +0.00(+0.00%)
Feb 05, 2020 0.3900 0.4000 0.3900 0.3950 33,343 -0.01(-2.47%)
Feb 04, 2020 0.4450 0.4450 0.4050 0.4050 75,196 -0.05(-10.99%)
Feb 03, 2020 0.4300 0.4550 0.4100 0.4550 58,166 +0.03(+5.81%)
Jan 31, 2020 0.3800 0.4400 0.3800 0.4300 178,029 +0.03(+7.50%)
Jan 30, 2020 0.3450 0.4050 0.3450 0.4000 268,635 +0.04(+11.11%)
Jan 29, 2020 0.3500 0.3700 0.3500 0.3600 28,116 +0.00(+0.00%)
Jan 28, 2020 0.3500 0.3600 0.3500 0.3600 30,833 -0.01(-2.70%)
Jan 27, 2020 0.3500 0.3700 0.3300 0.3700 67,500 +0.02(+5.71%)
Jan 24, 2020 0.3300 0.3500 0.3300 0.3500 116,500 +0.00(+0.00%)
Jan 23, 2020 0.3500 0.3750 0.3400 0.3500 84,797 -0.02(-5.41%)
Jan 22, 2020 0.3700 0.3700 0.3500 0.3700 42,623 +0.00(+0.00%)
Jan 21, 2020 0.3300 0.3700 0.3300 0.3700 56,763 +0.02(+5.71%)
Jan 20, 2020 0.3300 0.3500 0.3300 0.3500 82,866 +0.00(+0.00%)
Jan 17, 2020 0.3550 0.3550 0.3400 0.3500 93,325 -0.01(-1.41%)
Jan 16, 2020 0.3700 0.3700 0.3550 0.3550 92,833 -0.01(-1.39%)
Jan 15, 2020 0.3700 0.3700 0.3450 0.3600 92,470 -0.01(-1.37%)
Jan 14, 2020 0.3550 0.3800 0.3550 0.3650 100,313 -0.01(-2.67%)
Jan 13, 2020 0.3500 0.3750 0.3500 0.3750 31,188 +0.01(+1.35%)
Jan 10, 2020 0.3800 0.4000 0.3600 0.3700 212,765 +0.00(+0.00%)
Jan 09, 2020 0.3900 0.4000 0.3700 0.3700 69,398 -0.02(-5.13%)
Jan 08, 2020 0.4100 0.4200 0.3800 0.3900 117,000 -0.01(-2.50%)
Jan 07, 2020 0.4200 0.4200 0.3800 0.4000 134,766 -0.01(-3.61%)
Jan 06, 2020 0.4150 0.4200 0.4050 0.4150 157,781 +0.01(+1.22%)
Jan 03, 2020 0.4200 0.4950 0.4100 0.4100 343,704 +0.01(+2.50%)
Jan 02, 2020 0.4050 0.4100 0.4000 0.4000 134,761 +0.00(+0.00%)
Dec 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2019 0.4150 0.4150 0.4000 0.4000 174,133 -0.05(-11.11%)
Dec 27, 2019 0.4300 0.4500 0.4050 0.4500 193,304 +0.04(+9.76%)
Dec 24, 2019 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Dec 23, 2019 0.4800 0.4900 0.4500 0.4500 169,179 -0.02(-4.26%)
Dec 20, 2019 0.5000 0.5000 0.4700 0.4700 58,091 -0.03(-6.00%)
Dec 19, 2019 0.5300 0.5500 0.4850 0.5000 100,560 +0.00(+0.00%)
Dec 18, 2019 0.5300 0.5500 0.5000 0.5000 90,140 -0.05(-9.09%)
Dec 17, 2019 0.5500 0.5700 0.5300 0.5500 84,389 +0.00(+0.00%)
Dec 16, 2019 0.5900 0.6800 0.5500 0.5500 189,431 -0.03(-5.17%)
Dec 13, 2019 0.5800 0.5900 0.5400 0.5800 93,266 +0.03(+5.45%)
Dec 12, 2019 0.5200 0.6500 0.5200 0.5500 206,325 +0.00(+0.00%)
Dec 11, 2019 0.6600 0.6600 0.5500 0.5500 134,138 -0.11(-16.67%)
Dec 10, 2019 0.6500 0.6600 0.6300 0.6600 112,768 -0.02(-2.94%)
Dec 09, 2019 0.7000 0.7300 0.6200 0.6800 172,364 -0.05(-6.85%)
Dec 06, 2019 0.7800 0.7900 0.7000 0.7300 153,753 -0.05(-6.41%)
Dec 05, 2019 0.7700 0.8300 0.7700 0.7800 177,883 +0.01(+1.30%)
Dec 04, 2019 0.7500 0.7900 0.7500 0.7700 258,476 +0.07(+10.00%)
Dec 03, 2019 0.8600 0.8600 0.6700 0.7000 486,809 -0.21(-23.08%)
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.