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 (%)
Jul 29, 2022 0.1650 0 +0.00(+0.00%)
Jul 28, 2022 0.1800 0.1800 0.1650 0.1650 9,936 +0.00(+0.00%)
Jul 27, 2022 0.1650 0.1650 0.1650 0.1650 6,500 +0.01(+3.13%)
Jul 25, 2022 0.1600 0 -0.01(-3.03%)
Jul 22, 2022 0.1650 0.1650 0.1650 0.1650 4,500 +0.01(+6.45%)
Jul 21, 2022 0.1400 0.1550 0.1400 0.1550 41,500 +0.01(+10.71%)
Jul 20, 2022 0.1250 0.1400 0.1250 0.1400 8,210 +0.01(+7.69%)
Jul 19, 2022 0.1300 0.1300 0.1300 0.1300 7,000 -0.01(-7.14%)
Jul 18, 2022 0.1400 0.1400 0.1400 0.1400 4,015 +0.00(+0.00%)
Jul 15, 2022 0.1450 0.1450 0.1400 0.1400 136,400 +0.00(+0.00%)
Jul 12, 2022 0.1400 0 -0.01(-6.67%)
Jul 07, 2022 0.1500 2 +0.01(+3.45%)
Jul 05, 2022 0.1450 0 -0.01(-3.33%)
Jul 04, 2022 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jun 30, 2022 0.1500 0 -0.02(-11.76%)
Jun 27, 2022 0.1700 300 +0.01(+3.03%)
Jun 24, 2022 0.1400 0.1650 0.1300 0.1650 389,524 +0.02(+13.79%)
Jun 23, 2022 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Jun 22, 2022 0.1600 0.1600 0.1400 0.1400 278,800 -0.01(-9.68%)
Jun 21, 2022 0.1600 0.1600 0.1450 0.1550 17,600 -0.01(-3.13%)
Jun 20, 2022 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jun 17, 2022 0.1450 0.1750 0.1450 0.1700 161,000 +0.03(+17.24%)
Jun 16, 2022 0.1450 0.1500 0.1250 0.1450 47,300 +0.00(+0.00%)
Jun 15, 2022 0.1450 0.1500 0.1450 0.1450 27,000 +0.00(+3.57%)
Jun 14, 2022 0.1550 0.1550 0.1400 0.1400 29,650 -0.02(-12.50%)
Jun 13, 2022 0.1700 0.1700 0.1550 0.1600 7,765 -0.01(-8.57%)
Jun 10, 2022 0.1700 0.1750 0.1700 0.1750 6,500 +0.00(+2.94%)
Jun 09, 2022 0.1700 0.1700 0.1550 0.1700 6,338 +0.00(+0.00%)
Jun 08, 2022 0.1750 0.1750 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 07, 2022 0.1700 0.1700 0.1650 0.1700 12,390 -0.00(-2.86%)
Jun 06, 2022 0.1750 0.1800 0.1700 0.1750 14,500 +0.00(+0.00%)
Jun 02, 2022 0.1750 0 -0.01(-2.78%)
Jun 01, 2022 0.2000 0.2000 0.1800 0.1800 37,990 -0.02(-7.69%)
May 31, 2022 0.1700 0.2100 0.1700 0.1950 46,642 +0.02(+14.71%)
May 30, 2022 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
May 27, 2022 0.1700 0.1700 0.1650 0.1700 12,942 +0.00(+0.00%)
May 26, 2022 0.1700 0.1700 0.1700 0.1700 1,775 +0.00(+0.00%)
May 25, 2022 0.1800 0.1800 0.1700 0.1700 42,700 +0.01(+3.03%)
May 24, 2022 0.2150 0.2150 0.1600 0.1650 134,457 -0.04(-21.43%)
May 20, 2022 0.2100 0 -0.01(-4.55%)
May 19, 2022 0.2350 0.2350 0.2100 0.2200 107,486 -0.01(-6.38%)
May 18, 2022 0.2350 0.2350 0.2350 0.2350 12,000 -0.01(-2.08%)
May 17, 2022 0.2350 0.2400 0.2350 0.2400 2,500 +0.01(+2.13%)
May 16, 2022 0.2300 0.2350 0.2300 0.2350 5,400 +0.00(+2.17%)
May 13, 2022 0.2250 0.2300 0.2250 0.2300 9,700 +0.01(+2.22%)
May 12, 2022 0.2300 0.2300 0.2150 0.2250 11,500 -0.01(-2.17%)
May 11, 2022 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
May 10, 2022 0.2500 0.2500 0.2300 0.2300 17,500 -0.01(-6.12%)
May 09, 2022 0.2450 0.2450 0.2400 0.2450 17,500 +0.00(+0.00%)
May 06, 2022 0.2550 0.2550 0.2350 0.2450 18,000 -0.01(-3.92%)
May 05, 2022 0.2550 0.2550 0.2550 0.2550 3,028 -0.01(-3.77%)
May 04, 2022 0.2500 0.2650 0.2350 0.2650 18,500 +0.02(+6.00%)
May 03, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
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.