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 30, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jul 29, 2021 0.2750 0.2850 0.2700 0.2850 29,510 +0.02(+7.55%)
Jul 28, 2021 0.2600 0.2800 0.2600 0.2650 96,213 +0.02(+6.00%)
Jul 27, 2021 0.2650 0.2850 0.2500 0.2500 25,484 -0.01(-3.85%)
Jul 26, 2021 0.2800 0.2800 0.2500 0.2600 41,927 -0.02(-7.14%)
Jul 23, 2021 0.2950 0.2950 0.2800 0.2800 75,711 -0.01(-5.08%)
Jul 22, 2021 0.2600 0.2950 0.2600 0.2950 123,400 +0.03(+13.46%)
Jul 21, 2021 0.2650 0.2800 0.2500 0.2600 170,010 -0.01(-1.89%)
Jul 20, 2021 0.2800 0.2800 0.2500 0.2650 102,700 -0.02(-5.36%)
Jul 19, 2021 0.3050 0.3050 0.2700 0.2800 27,215 -0.02(-8.20%)
Jul 16, 2021 0.2900 0.3050 0.2900 0.3050 27,901 +0.01(+3.39%)
Jul 15, 2021 0.2850 0.2950 0.2850 0.2950 29,549 +0.01(+1.72%)
Jul 14, 2021 0.2850 0.2900 0.2850 0.2900 7,100 +0.01(+1.75%)
Jul 13, 2021 0.2850 0.2850 0.2800 0.2850 46,600 +0.00(+0.00%)
Jul 12, 2021 0.2900 0.2900 0.2800 0.2850 11,481 -0.01(-1.72%)
Jul 09, 2021 0.2900 0.2900 0.2750 0.2900 57,180 +0.01(+1.75%)
Jul 08, 2021 0.2900 0.2900 0.2850 0.2850 14,655 -0.01(-3.39%)
Jul 07, 2021 0.2900 0.3000 0.2700 0.2950 43,281 +0.01(+1.72%)
Jul 06, 2021 0.3100 0.3100 0.2900 0.2900 50,681 -0.01(-1.69%)
Jul 05, 2021 0.3450 0.3450 0.2950 0.2950 68,476 -0.05(-15.71%)
Jul 02, 2021 0.3450 0.3550 0.3400 0.3500 16,463 -0.01(-1.41%)
Jun 30, 2021 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Jun 29, 2021 0.3600 0.3600 0.3500 0.3600 12,590 +0.00(+0.00%)
Jun 28, 2021 0.3700 0.3700 0.3600 0.3600 6,257 +0.01(+1.41%)
Jun 25, 2021 0.3650 0.3650 0.3500 0.3550 85,500 -0.02(-4.05%)
Jun 24, 2021 0.3700 0.3700 0.3600 0.3700 22,877 +0.01(+1.37%)
Jun 23, 2021 0.3700 0.3700 0.3550 0.3650 40,175 -0.01(-1.35%)
Jun 22, 2021 0.3700 0.3700 0.3700 0.3700 1,100 +0.01(+1.37%)
Jun 21, 2021 0.3700 0.3700 0.3650 0.3650 12,651 -0.01(-1.35%)
Jun 18, 2021 0.3750 0.3800 0.3700 0.3700 2,000 +0.00(+0.00%)
Jun 17, 2021 0.3700 0.3800 0.3650 0.3700 21,500 +0.01(+2.78%)
Jun 16, 2021 0.3650 0.3650 0.3550 0.3600 17,300 +0.00(+0.00%)
Jun 15, 2021 0.3700 0.3700 0.3600 0.3600 31,958 -0.01(-2.70%)
Jun 14, 2021 0.3750 0.3750 0.3700 0.3700 10,960 +0.02(+4.23%)
Jun 11, 2021 0.3600 0.3600 0.3450 0.3550 134,204 -0.01(-1.39%)
Jun 10, 2021 0.3650 0.3650 0.3450 0.3600 31,650 -0.01(-2.70%)
Jun 09, 2021 0.3650 0.3800 0.3600 0.3700 25,303 +0.02(+4.23%)
Jun 08, 2021 0.3650 0.3650 0.3450 0.3550 56,820 +0.01(+1.43%)
Jun 07, 2021 0.3200 0.3500 0.3100 0.3500 179,070 +0.03(+9.37%)
Jun 04, 2021 0.3200 0.3250 0.3100 0.3200 12,529 +0.01(+3.23%)
Jun 03, 2021 34.00 0.3450 0.3050 0.3100 14,512,000 -0.03(-8.82%)
Jun 02, 2021 0.3600 0.3600 0.3150 0.3400 80,376 -0.01(-2.86%)
Jun 01, 2021 0.3500 0.3500 0.3400 0.3500 6,601 -0.01(-2.78%)
May 31, 2021 0.3700 0.3700 0.3550 0.3600 63,125 -0.01(-1.37%)
May 28, 2021 0.3750 0.3800 0.3550 0.3650 30,320 -0.02(-3.95%)
May 27, 2021 0.3900 0.3900 0.3800 0.3800 10,258 +0.00(+0.00%)
May 26, 2021 0.3900 0.3900 0.3650 0.3800 34,800 -0.01(-1.30%)
May 25, 2021 0.3900 0.3900 0.3800 0.3850 9,060 -0.01(-1.28%)
May 21, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 20, 2021 0.3900 0.3900 0.3800 0.3900 13,985 +0.00(+0.00%)
May 19, 2021 0.3950 0.3950 0.3900 0.3900 8,770 -0.01(-1.27%)
May 18, 2021 0.4000 0.4050 0.3850 0.3950 28,137 +0.02(+3.95%)
May 17, 2021 0.3800 0.3850 0.3800 0.3800 9,365 +0.00(+0.00%)
May 14, 2021 0.3750 0.4050 0.3500 0.3800 216,218 +0.02(+4.11%)
May 13, 2021 0.3950 0.3950 0.3250 0.3650 80,200 -0.03(-6.41%)
May 12, 2021 0.3950 0.4100 0.3750 0.3900 130,225 -0.01(-2.50%)
May 11, 2021 0.3750 0.4000 0.3750 0.4000 77,503 +0.03(+6.67%)
May 10, 2021 0.3800 0.3850 0.3600 0.3750 29,642 -0.02(-3.85%)
May 07, 2021 0.3850 0.3900 0.3750 0.3900 42,205 +0.02(+4.00%)
May 06, 2021 0.3750 0.3750 0.3650 0.3750 24,570 +0.01(+1.35%)
May 05, 2021 0.3900 0.3900 0.3550 0.3700 50,739 -0.02(-5.13%)
May 04, 2021 0.3800 0.3900 0.3650 0.3900 70,800 +0.01(+1.30%)
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.