Skip to main content

01 Communique Laboratory Inc (TSV: ONE )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.3450 0.3500 0.3400 0.3500 26,559 +0.01(+2.94%)
Feb 13, 2025 0.3700 0.3700 0.3300 0.3400 93,675 -0.00(-1.45%)
Feb 12, 2025 0.3600 0.3700 0.3450 0.3450 81,865 -0.02(-4.17%)
Feb 11, 2025 0.4050 0.4050 0.3600 0.3600 247,419 -0.04(-8.86%)
Feb 10, 2025 0.4100 0.4100 0.3600 0.3950 221,887 -0.01(-3.66%)
Feb 07, 2025 0.3800 0.4100 0.3600 0.4100 183,422 +0.04(+10.81%)
Feb 06, 2025 0.3750 0.3750 0.3650 0.3700 50,533 -0.01(-1.33%)
Feb 05, 2025 0.3850 0.3950 0.3600 0.3750 153,772 +0.01(+1.35%)
Feb 04, 2025 0.3600 0.3900 0.3450 0.3700 349,264 +0.01(+1.37%)
Feb 03, 2025 0.3200 0.3650 0.2800 0.3650 793,933 +0.04(+14.06%)
Jan 31, 2025 0.3200 0.3550 0.3200 0.3200 194,492 -0.01(-3.03%)
Jan 30, 2025 0.3450 0.3450 0.3300 0.3300 67,573 +0.01(+1.54%)
Jan 29, 2025 0.3650 0.3650 0.3150 0.3250 156,827 -0.03(-9.72%)
Jan 28, 2025 0.3800 0.3800 0.3250 0.3600 52,278 +0.03(+9.09%)
Jan 27, 2025 0.3950 0.3950 0.3300 0.3300 224,041 -0.07(-17.50%)
Jan 24, 2025 0.3800 0.4000 0.3800 0.4000 35,839 +0.02(+3.90%)
Jan 23, 2025 0.3550 0.3850 0.3500 0.3850 113,244 +0.03(+6.94%)
Jan 22, 2025 0.3900 0.3900 0.3550 0.3600 62,688 -0.03(-7.69%)
Jan 21, 2025 0.3800 0.3900 0.3500 0.3900 116,069 +0.03(+6.85%)
Jan 20, 2025 0.3650 0.3700 0.3500 0.3650 312,439 +0.02(+7.35%)
Jan 17, 2025 0.4700 0.4750 0.3300 0.3400 754,646 -0.10(-23.60%)
Jan 16, 2025 0.4600 0.4700 0.4250 0.4450 414,438 -0.02(-4.30%)
Jan 15, 2025 0.4450 0.4800 0.4350 0.4650 412,346 +0.04(+9.41%)
Jan 14, 2025 0.4000 0.4800 0.3950 0.4250 955,291 +0.02(+6.25%)
Jan 13, 2025 0.4200 0.4200 0.3700 0.4000 387,433 -0.04(-9.09%)
Jan 10, 2025 0.4000 0.4950 0.3880 0.4400 1,105,515 -0.01(-2.22%)
Jan 09, 2025 0.5200 0.5600 0.4050 0.4500 948,213 -0.11(-19.64%)
Jan 08, 2025 0.3350 0.5600 0.2750 0.5600 2,948,585 +0.14(+33.33%)
Jan 07, 2025 0.4350 0.4700 0.3950 0.4200 1,058,515 -0.01(-1.18%)
Jan 06, 2025 0.5200 0.5800 0.4200 0.4250 919,375 -0.09(-16.67%)
Jan 03, 2025 0.5800 0.5900 0.4700 0.5100 754,036 -0.06(-10.53%)
Jan 02, 2025 0.6600 0.7200 0.4500 0.5700 2,559,315 -0.11(-15.56%)
Dec 31, 2024 0.6750 0 +0.06(+8.87%)
Dec 30, 2024 0.4550 0.7400 0.4050 0.6200 5,018,522 +0.15(+31.91%)
Dec 27, 2024 0.3550 0.4950 0.3550 0.4700 2,999,825 +0.15(+46.87%)
Dec 24, 2024 0.3200 0 +0.05(+18.52%)
Dec 23, 2024 0.2550 0.3100 0.2500 0.2700 1,481,594 +0.04(+14.89%)
Dec 20, 2024 0.1850 0.2550 0.1850 0.2350 1,853,140 +0.04(+23.68%)
Dec 19, 2024 0.2800 0.3000 0.1900 0.1900 1,374,450 -0.09(-30.91%)
Dec 18, 2024 0.4500 0.4650 0.2550 0.2750 3,887,405 -0.20(-42.71%)
Dec 17, 2024 0.3700 0.4900 0.3600 0.4800 2,199,936 +0.11(+29.73%)
Dec 16, 2024 0.3300 0.5000 0.3300 0.3700 5,610,751 +0.05(+15.62%)
Dec 13, 2024 0.2100 0.3250 0.1900 0.3200 1,329,368 +0.12(+56.10%)
Dec 12, 2024 0.2200 0.3400 0.2000 0.2050 1,868,388 +0.06(+46.43%)
Dec 11, 2024 0.1250 0.1600 0.1100 0.1400 720,726 +0.02(+12.00%)
Dec 10, 2024 0.1200 0.1300 0.1150 0.1250 287,290 +0.03(+31.58%)
Dec 09, 2024 0.0900 0.1100 0.0900 0.0950 165,220 -0.01(-5.00%)
Dec 06, 2024 0.1000 0.1000 0.0900 0.1000 217,200 +0.01(+5.26%)
Dec 05, 2024 0.0900 0.1000 0.0900 0.0950 23,533 +0.01(+5.56%)
Dec 04, 2024 0.0800 0.0900 0.0800 0.0900 7,300 +0.01(+12.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.