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

01 Communique Laboratory Inc (TSV: ONE )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 5, 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, 2015 0.5100 0.5100 0.5000 0.5000 7,090 +0.00(+0.00%)
Sep 29, 2015 0.5000 0.5000 0.5000 0.5000 13,500 -0.02(-3.85%)
Sep 28, 2015 0.5100 0.5200 0.5000 0.5200 73,000 +0.00(+0.00%)
Sep 25, 2015 0.5100 0.5200 0.5100 0.5200 5,950 +0.00(+0.00%)
Sep 24, 2015 0.5200 0.5200 0.5100 0.5200 26,650 -0.01(-1.89%)
Sep 23, 2015 0.5000 0.5300 0.5000 0.5300 27,000 +0.01(+1.92%)
Sep 22, 2015 0.5100 0.5200 0.5000 0.5200 20,225 +0.01(+1.96%)
Sep 21, 2015 0.5100 0.5200 0.4850 0.5100 134,067 -0.02(-3.77%)
Sep 18, 2015 0.5200 0.5300 0.5100 0.5300 27,680 +0.01(+1.92%)
Sep 17, 2015 0.5100 0.5200 0.5100 0.5200 7,510 +0.00(+0.00%)
Sep 16, 2015 0.5300 0.5300 0.5000 0.5200 51,500 +0.00(+0.00%)
Sep 15, 2015 0.5100 0.5400 0.5100 0.5200 204,350 +0.01(+1.96%)
Sep 14, 2015 0.4900 0.5100 0.4850 0.5100 117,472 +0.03(+5.15%)
Sep 11, 2015 0.4700 0.4850 0.4500 0.4850 41,415 +0.02(+3.19%)
Sep 10, 2015 0.4650 0.4750 0.4600 0.4700 36,950 +0.00(+1.08%)
Sep 09, 2015 0.4400 0.4650 0.4250 0.4650 106,525 +0.03(+6.90%)
Sep 08, 2015 0.4300 0.4500 0.4200 0.4350 89,960 +0.02(+3.57%)
Sep 04, 2015 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Sep 03, 2015 0.4150 0.4400 0.4150 0.4250 41,500 +0.00(+0.00%)
Sep 02, 2015 0.4200 0.4250 0.4200 0.4250 10,350 +0.02(+3.66%)
Sep 01, 2015 0.4050 0.4100 0.4000 0.4100 19,949 -0.02(-3.53%)
Aug 31, 2015 0.4300 0.4300 0.4000 0.4250 18,200 +0.00(+0.00%)
Aug 28, 2015 0.4200 0.4250 0.4200 0.4250 3,500 +0.01(+2.41%)
Aug 27, 2015 0.4200 0.4200 0.4150 0.4150 36,144 +0.02(+5.06%)
Aug 26, 2015 0.4100 0.4100 0.3650 0.3950 19,850 -0.02(-4.82%)
Aug 25, 2015 0.4100 0.4150 0.3950 0.4150 24,500 -0.01(-1.19%)
Aug 24, 2015 0.4200 0.4200 0.4200 0.4200 1,400 +0.00(+0.00%)
Aug 20, 2015 0.4200 0.4200 0.4200 300 -0.01(-1.18%)
Aug 19, 2015 0.4300 0.4300 0.4250 0.4250 5,500 -0.01(-1.16%)
Aug 18, 2015 0.4450 0.4450 0.4300 0.4300 32,500 -0.01(-2.27%)
Aug 17, 2015 0.4500 0.4500 0.4400 0.4400 24,500 +0.00(+0.00%)
Aug 14, 2015 0.4400 0.4500 0.4250 0.4400 77,646 +0.01(+1.15%)
Aug 13, 2015 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
Aug 12, 2015 0.4300 0.4350 0.4250 0.4350 81,550 +0.00(+0.00%)
Aug 11, 2015 0.4450 0.4450 0.4350 0.4350 3,500 +0.00(+0.00%)
Aug 10, 2015 0.4350 0.4350 0.4350 0.4350 25,050 +0.02(+3.57%)
Aug 07, 2015 0.4250 0.4250 0.4200 0.4200 6,020 +0.00(+0.00%)
Aug 06, 2015 0.4300 0.4350 0.4200 0.4200 23,840 +0.00(+0.00%)
Aug 05, 2015 0.4300 0.4300 0.4100 0.4200 17,500 -0.01(-2.33%)
Aug 04, 2015 0.4300 0.4300 0.4250 0.4300 18,000 +0.00(+0.00%)
Jul 31, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jul 30, 2015 0.4500 0.4500 0.4400 0.4400 20,000 -0.02(-3.30%)
Jul 29, 2015 0.4400 0.4550 0.4400 0.4550 114,320 +0.02(+3.41%)
Jul 28, 2015 0.4400 0.4400 0.4100 0.4400 266,780 -0.01(-1.12%)
Jul 27, 2015 0.4400 0.4450 0.4400 0.4450 16,960 +0.01(+1.14%)
Jul 24, 2015 0.4400 0.4400 0.4300 0.4400 61,000 +0.00(+0.00%)
Jul 23, 2015 0.4400 0.4450 0.4400 0.4400 12,800 +0.00(+0.00%)
Jul 22, 2015 0.4400 0.4400 0.4400 0.4400 1,825 +0.00(+0.00%)
Jul 21, 2015 0.4550 0.4550 0.4400 0.4400 37,300 -0.01(-2.22%)
Jul 20, 2015 0.4500 0.4550 0.4450 0.4500 67,500 +0.00(+0.00%)
Jul 17, 2015 0.4450 0.4500 0.4450 0.4500 20,600 +0.00(+0.00%)
Jul 16, 2015 0.4500 0.4500 0.4500 0.4500 3,250 +0.01(+2.27%)
Jul 15, 2015 0.4450 0.4450 0.4400 0.4400 2,000 -0.01(-1.12%)
Jul 14, 2015 0.4450 0.4500 0.4350 0.4450 36,600 +0.00(+0.00%)
Jul 13, 2015 0.4500 0.4500 0.4350 0.4450 35,500 +0.01(+1.14%)
Jul 10, 2015 0.4300 0.4500 0.4300 0.4400 24,300 +0.01(+2.33%)
Jul 09, 2015 0.4250 0.4450 0.4250 0.4300 25,900 +0.00(+0.00%)
Jul 08, 2015 0.4300 0.4300 0.4200 0.4300 17,800 +0.00(+0.00%)
Jul 07, 2015 0.4300 0.4400 0.4300 0.4300 14,100 +0.01(+1.18%)
Jul 06, 2015 0.4300 0.4300 0.4250 0.4250 16,756 +0.01(+1.19%)
Jul 03, 2015 0.4150 0.4200 0.4150 0.4200 12,918 +0.01(+1.20%)
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.