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 UNCHANGED
Official Closing Price Updated: 3:17 PM EDT, Jun 4, 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 30, 2021 5.620 5.620 5.620 0 +0.27(+5.05%)
Jul 29, 2021 5.370 5.470 5.160 5.350 49,230 +0.05(+0.94%)
Jul 28, 2021 5.400 5.400 5.170 5.300 22,450 -0.10(-1.85%)
Jul 27, 2021 5.200 5.540 5.200 5.400 36,955 -0.06(-1.10%)
Jul 26, 2021 5.440 5.520 5.200 5.460 53,035 -0.14(-2.50%)
Jul 23, 2021 5.600 5.830 5.200 5.600 84,240 -0.07(-1.23%)
Jul 22, 2021 5.600 5.870 5.300 5.670 67,016 +0.12(+2.16%)
Jul 21, 2021 5.360 5.740 5.260 5.550 114,545 +0.35(+6.73%)
Jul 20, 2021 5.700 5.980 4.760 5.200 97,595 -1.15(-18.11%)
Jul 19, 2021 6.030 6.380 5.600 6.350 219,558 +0.70(+12.39%)
Jul 16, 2021 5.010 5.700 4.300 5.650 134,690 +1.20(+26.97%)
Jul 15, 2021 2.610 4.800 2.610 4.450 136,251 +4.08(+1086.67%)
Jul 14, 2021 0.4250 0.4400 0.3550 0.3750 847,973 -0.07(-15.73%)
Jul 13, 2021 0.4100 0.4700 0.3900 0.4450 952,741 +0.04(+9.88%)
Jul 12, 2021 0.4850 0.4850 0.3900 0.4050 541,241 -0.08(-16.49%)
Jul 09, 2021 0.4850 0.4900 0.4550 0.4850 470,624 +0.03(+7.78%)
Jul 08, 2021 0.4900 0.4950 0.4300 0.4500 562,496 -0.05(-10.00%)
Jul 07, 2021 0.5300 0.5600 0.4800 0.5000 342,224 -0.02(-3.85%)
Jul 06, 2021 0.5600 0.5800 0.5200 0.5200 322,249 -0.03(-5.45%)
Jul 05, 2021 0.5700 0.5800 0.5200 0.5500 462,668 -0.02(-3.51%)
Jul 02, 2021 0.6000 0.6000 0.5600 0.5700 387,938 -0.02(-3.39%)
Jun 30, 2021 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Jun 29, 2021 0.6100 0.6100 0.5000 0.5400 667,753 -0.07(-11.48%)
Jun 28, 2021 0.6100 0.6500 0.6100 0.6100 333,645 -0.04(-6.15%)
Jun 25, 2021 0.6600 0.6800 0.6400 0.6500 589,166 -0.03(-4.41%)
Jun 24, 2021 0.6300 0.6800 0.6300 0.6800 459,398 +0.04(+6.25%)
Jun 23, 2021 0.6400 0.6700 0.6200 0.6400 277,770 +0.00(+0.00%)
Jun 22, 2021 0.6800 0.6900 0.6400 0.6400 298,029 -0.03(-4.48%)
Jun 21, 2021 0.7000 0.7500 0.6700 0.6700 894,111 -0.02(-2.90%)
Jun 18, 2021 0.7000 0.7000 0.6700 0.6900 535,770 +0.00(+0.00%)
Jun 17, 2021 0.6700 0.7100 0.6600 0.6900 562,445 -0.02(-2.82%)
Jun 16, 2021 0.6900 0.7200 0.6800 0.7100 863,884 +0.04(+5.97%)
Jun 15, 2021 0.6600 0.7000 0.6600 0.6700 413,910 -0.02(-2.90%)
Jun 14, 2021 0.6300 0.6900 0.6300 0.6900 622,794 +0.10(+16.95%)
Jun 11, 2021 0.6100 0.6200 0.5900 0.5900 155,912 -0.01(-1.67%)
Jun 10, 2021 0.6300 0.6400 0.6000 0.6000 266,145 -0.02(-3.23%)
Jun 09, 2021 0.6100 0.6300 0.6100 0.6200 266,877 +0.01(+1.64%)
Jun 08, 2021 0.5900 0.6200 0.5800 0.6100 236,156 +0.02(+3.39%)
Jun 07, 2021 0.6300 0.6500 0.5900 0.5900 304,885 -0.03(-4.84%)
Jun 04, 2021 0.6300 0.6500 0.6200 0.6200 179,437 +0.00(+0.00%)
Jun 03, 2021 0.6500 0.6700 0.6100 0.6200 232,454 +0.00(+0.00%)
Jun 02, 2021 0.6400 0.6900 0.6200 0.6200 200,748 -0.03(-4.62%)
Jun 01, 2021 0.7000 0.7200 0.6400 0.6500 342,322 -0.03(-4.41%)
May 31, 2021 0.7300 0.7300 0.6800 0.6800 128,767 -0.04(-5.56%)
May 28, 2021 0.7300 0.7600 0.6800 0.7200 293,785 +0.02(+2.86%)
May 27, 2021 0.7700 0.7800 0.6900 0.7000 353,630 -0.08(-10.26%)
May 26, 2021 0.7900 0.8000 0.7100 0.7800 290,672 -0.02(-2.50%)
May 25, 2021 0.7900 0.8300 0.7700 0.8000 424,132 +0.02(+2.56%)
May 21, 2021 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
May 20, 2021 0.7000 0.7200 0.6800 0.7100 292,346 +0.03(+4.41%)
May 19, 2021 0.6000 0.7100 0.6000 0.6800 264,452 +0.03(+4.62%)
May 18, 2021 0.5500 0.7200 0.5500 0.6500 652,744 +0.08(+14.04%)
May 17, 2021 0.6000 0.6100 0.5200 0.5700 660,496 -0.06(-9.52%)
May 14, 2021 0.6500 0.6500 0.5800 0.6300 578,072 -0.02(-3.08%)
May 13, 2021 0.6900 0.7200 0.6200 0.6500 372,109 -0.02(-2.99%)
May 12, 2021 0.6800 0.7200 0.6600 0.6700 246,656 +0.00(+0.00%)
May 11, 2021 0.6700 0.7200 0.6200 0.6700 345,118 +0.00(+0.00%)
May 10, 2021 0.7500 0.7500 0.6700 0.6700 243,052 -0.07(-9.46%)
May 07, 2021 0.7700 0.7800 0.6900 0.7400 546,939 -0.05(-6.33%)
May 06, 2021 0.8100 0.8400 0.7100 0.7900 848,905 -0.05(-5.95%)
May 05, 2021 0.7100 0.8800 0.7100 0.8400 2,610,455 +0.19(+29.23%)
May 04, 2021 0.8200 0.8300 0.5900 0.6500 1,770,353 -0.16(-19.75%)
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.