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

01 Communique Laboratory Inc (TSV: ONE )

0.0500 UNCHANGED
Last Price Updated: 10:31 AM EDT, May 17, 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, 2015 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Dec 30, 2015 0.4900 0.4900 0.4900 0.4900 18,000 +0.01(+1.03%)
Dec 29, 2015 0.4850 0.4850 0.4850 0.4850 20,759 +0.00(+0.00%)
Dec 24, 2015 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Dec 23, 2015 0.4900 0.4900 0.4750 0.4800 76,411 -0.01(-2.04%)
Dec 22, 2015 0.5800 0.5800 0.4700 0.4900 271,915 -0.01(-2.00%)
Dec 21, 2015 0.4800 0.5200 0.4700 0.5000 214,488 +0.01(+2.04%)
Dec 18, 2015 0.4850 0.5100 0.4850 0.4900 333,417 +0.02(+4.26%)
Dec 17, 2015 0.4850 0.4850 0.4700 0.4700 12,500 +0.00(+0.00%)
Dec 16, 2015 0.4500 0.4700 0.4500 0.4700 163,980 +0.04(+9.30%)
Dec 15, 2015 0.4400 0.4700 0.4200 0.4300 28,683 +0.02(+4.88%)
Dec 14, 2015 0.4100 0.4250 0.4100 0.4100 34,600 -0.03(-5.75%)
Dec 11, 2015 0.4200 0.4350 0.4200 0.4350 11,600 +0.02(+3.57%)
Dec 10, 2015 0.4050 0.4400 0.4050 0.4200 26,800 +0.00(+0.00%)
Dec 09, 2015 0.4100 0.4200 0.4000 0.4200 10,034 +0.02(+6.33%)
Dec 08, 2015 0.4100 0.4300 0.3950 0.3950 45,300 -0.04(-10.23%)
Dec 07, 2015 0.4000 0.4400 0.3900 0.4400 9,040 +0.02(+4.76%)
Dec 04, 2015 0.3950 0.4200 0.3950 0.4200 2,800 +0.02(+5.00%)
Dec 03, 2015 0.4200 0.4400 0.4000 0.4000 23,900 -0.01(-2.44%)
Dec 02, 2015 0.4000 0.4400 0.4000 0.4100 27,875 +0.01(+3.80%)
Dec 01, 2015 0.4000 0.4000 0.3950 0.3950 14,600 -0.01(-1.25%)
Nov 30, 2015 0.4200 0.4200 0.4000 0.4000 4,000 -0.03(-6.98%)
Nov 27, 2015 0.4200 0.4300 0.4200 0.4300 20,500 +0.02(+6.17%)
Nov 26, 2015 0.3850 0.4050 0.3850 0.4050 26,200 +0.02(+3.85%)
Nov 25, 2015 0.3900 0.3900 0.3400 0.3900 180,000 -0.02(-4.88%)
Nov 24, 2015 0.4000 0.4100 0.3900 0.4100 18,500 +0.01(+2.50%)
Nov 23, 2015 0.4000 0.4000 0.3850 0.4000 21,500 +0.00(+0.00%)
Nov 20, 2015 0.4200 0.4400 0.3800 0.4000 88,500 -0.02(-4.76%)
Nov 19, 2015 0.4200 0.4200 0.4200 0.4200 5,500 +0.00(+0.00%)
Nov 18, 2015 0.4300 0.4300 0.4200 0.4200 34,720 -0.02(-3.45%)
Nov 17, 2015 0.4400 0.4400 0.4350 0.4350 16,300 -0.01(-2.25%)
Nov 16, 2015 0.4500 0.4500 0.4450 0.4450 32,000 -0.01(-1.11%)
Nov 13, 2015 0.4600 0.4600 0.4500 0.4500 1,500 -0.01(-2.17%)
Nov 12, 2015 0.4600 0.4800 0.4600 0.4600 0 +0.02(+4.55%)
Nov 11, 2015 0.4500 0.4500 0.4200 0.4400 39,000 -0.01(-2.22%)
Nov 10, 2015 0.3850 0.4800 0.3800 0.4500 132,300 +0.03(+7.14%)
Nov 09, 2015 0.4200 0.4200 0.3300 0.4200 58,500 -0.02(-4.55%)
Nov 06, 2015 0.4300 0.4400 0.4200 0.4400 55,000 -0.01(-1.12%)
Nov 05, 2015 0.4400 0.4450 0.4350 0.4450 10,200 +0.01(+1.14%)
Nov 04, 2015 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Nov 03, 2015 0.4400 0.4400 0.4400 0.4400 9,800 +0.00(+0.00%)
Nov 02, 2015 0.4500 0.4500 0.4300 0.4400 17,200 -0.01(-2.22%)
Oct 30, 2015 0.4400 0.4500 0.4400 0.4500 1,400 +0.02(+3.45%)
Oct 29, 2015 0.4200 0.4350 0.4200 0.4350 70,000 +0.03(+6.10%)
Oct 28, 2015 0.4200 0.4300 0.4100 0.4100 40,700 -0.02(-4.65%)
Oct 27, 2015 0.4300 0.4600 0.4300 0.4300 42,500 +0.01(+2.38%)
Oct 26, 2015 0.4300 0.4600 0.4200 0.4200 10,492 -0.01(-2.33%)
Oct 23, 2015 0.4300 0.4500 0.4200 0.4300 11,500 -0.01(-2.27%)
Oct 22, 2015 0.4500 0.4500 0.4400 0.4400 8,001 -0.01(-2.22%)
Oct 21, 2015 0.4450 0.4500 0.4300 0.4500 15,000 +0.00(+0.00%)
Oct 19, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Oct 15, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Oct 14, 2015 0.4550 0.4650 0.4400 0.4500 50,800 +0.00(+0.00%)
Oct 13, 2015 0.4700 0.4700 0.4300 0.4500 21,500 -0.03(-7.22%)
Oct 09, 2015 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Oct 08, 2015 0.4600 0.4600 0.4600 0.4600 16,300 +0.01(+2.22%)
Oct 07, 2015 0.4850 0.4850 0.4400 0.4500 80,800 -0.03(-6.25%)
Oct 06, 2015 0.4900 0.4900 0.4800 0.4800 21,770 -0.01(-2.04%)
Oct 05, 2015 0.4800 0.5000 0.4800 0.4900 26,000 -0.01(-2.00%)
Oct 02, 2015 0.5000 0.5000 0.5000 0.5000 5,000 +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.