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 (%)
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%)
Jul 02, 2015 0.4200 0.4200 0.4100 0.4150 21,000 -0.01(-1.19%)
Jun 30, 2015 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jun 29, 2015 0.4150 0.4200 0.4050 0.4150 75,300 +0.01(+2.47%)
Jun 26, 2015 0.4150 0.4200 0.3950 0.4050 73,000 -0.01(-2.41%)
Jun 25, 2015 0.3950 0.4150 0.3900 0.4150 53,375 +0.02(+6.41%)
Jun 24, 2015 0.3900 0.3900 0.3600 0.3900 107,850 -0.01(-1.27%)
Jun 23, 2015 0.4150 0.4150 0.3900 0.3950 77,900 -0.02(-4.82%)
Jun 22, 2015 0.4800 0.4800 0.3900 0.4150 241,200 -0.08(-15.31%)
Jun 19, 2015 0.5100 0.5200 0.4650 0.4900 297,563 +0.00(+0.00%)
Jun 18, 2015 0.4350 0.5200 0.4350 0.4900 581,449 +0.06(+13.95%)
Jun 17, 2015 0.4100 0.4400 0.4100 0.4300 376,300 +0.02(+4.88%)
Jun 16, 2015 0.4000 0.4100 0.3700 0.4100 301,000 +0.01(+3.80%)
Jun 15, 2015 0.3950 0.4500 0.3900 0.3950 774,960 +0.10(+31.67%)
Jun 12, 2015 0.2000 0.3200 0.2000 0.3000 197,900 +0.10(+53.85%)
Jun 10, 2015 0.1950 0.1950 0.1950 0.1950 2,750 +0.00(+0.00%)
Jun 08, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 05, 2015 0.2000 0.2000 0.1900 0.2000 13,000 -0.00(-2.44%)
Jun 04, 2015 0.2050 0.2050 0.1850 0.2050 56,600 +0.00(+0.00%)
Jun 03, 2015 0.2200 0.2200 0.2000 0.2050 11,700 +0.00(+0.00%)
Jun 02, 2015 0.2000 0.2050 0.1950 0.2050 75,900 +0.01(+7.89%)
Jun 01, 2015 0.1900 0.1900 0.1900 0.1900 920 +0.00(+0.00%)
May 29, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
May 27, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 26, 2015 0.1800 0.2000 0.1800 0.1950 28,500 +0.01(+5.41%)
May 25, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 22, 2015 0.1800 0.1850 0.1800 0.1850 9,666 +0.00(+0.00%)
May 20, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 19, 2015 0.1850 0.1950 0.1850 0.1900 55,500 +0.01(+5.56%)
May 15, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 14, 2015 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
May 13, 2015 0.1900 0.1900 0.1850 0.1900 9,000 -0.01(-2.56%)
May 12, 2015 0.1950 0.1950 0.1950 0.1950 2,700 +0.01(+2.63%)
May 11, 2015 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
May 08, 2015 0.1900 0.1950 0.1900 0.1950 14,814 +0.01(+2.63%)
May 07, 2015 0.1900 0.1900 0.1800 0.1900 39,550 +0.01(+5.56%)
May 06, 2015 0.1850 0.1850 0.1800 0.1800 104,273 -0.01(-2.70%)
May 05, 2015 0.1850 0.1850 0.1850 0.1850 43,000 +0.00(+0.00%)
May 04, 2015 0.1900 0.2000 0.1800 0.1850 266,645 -0.01(-2.63%)
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.