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 +0.0050 (+11.11%)
Streaming Delayed 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 (%)
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%)
May 03, 2021 0.3850 0.3850 0.3750 0.3850 65,287 +0.02(+4.05%)
Apr 30, 2021 0.3800 0.3850 0.3500 0.3700 106,300 +0.00(+0.00%)
Apr 29, 2021 0.3800 0.3800 0.3650 0.3700 52,593 +0.00(+0.00%)
Apr 28, 2021 0.3700 0.3900 0.3600 0.3700 105,670 -0.01(-1.33%)
Apr 27, 2021 0.3800 0.3900 0.3600 0.3750 137,708 +0.02(+4.17%)
Apr 26, 2021 0.3750 0.3900 0.3600 0.3600 31,719 -0.02(-4.00%)
Apr 23, 2021 0.3700 0.3750 0.3600 0.3750 102,858 +0.02(+4.17%)
Apr 22, 2021 0.3500 0.3800 0.3400 0.3600 49,773 +0.02(+7.46%)
Apr 21, 2021 0.3200 0.3400 0.3200 0.3350 66,100 +0.02(+6.35%)
Apr 20, 2021 0.3200 0.3200 0.3100 0.3150 49,215 +0.01(+3.28%)
Apr 19, 2021 0.3000 0.3200 0.2950 0.3050 90,429 +0.02(+5.17%)
Apr 16, 2021 0.2900 0.3000 0.2700 0.2900 42,143 +0.01(+1.75%)
Apr 15, 2021 0.2850 0.2850 0.2850 0.2850 6,550 +0.02(+9.62%)
Apr 14, 2021 0.3100 0.3100 0.2600 0.2600 60,229 -0.04(-13.33%)
Apr 13, 2021 0.3100 0.3100 0.2950 0.3000 10,319 -0.02(-4.76%)
Apr 12, 2021 0.3200 0.3250 0.3100 0.3150 22,534 -0.01(-3.08%)
Apr 09, 2021 0.3000 0.3250 0.3000 0.3250 8,950 +0.03(+8.33%)
Apr 08, 2021 0.3000 0.3000 0.3000 0.3000 14,500 +0.00(+0.00%)
Apr 07, 2021 0.3100 0.3100 0.2900 0.3000 21,191 -0.02(-4.76%)
Apr 06, 2021 0.3000 0.3200 0.3000 0.3150 39,922 +0.03(+10.53%)
Apr 05, 2021 0.2950 0.3000 0.2850 0.2850 20,130 +0.00(+1.79%)
Apr 01, 2021 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Mar 31, 2021 0.2850 0.2850 0.2800 0.2850 20,000 +0.00(+0.00%)
Mar 30, 2021 0.2950 0.2950 0.2700 0.2850 40,292 -0.02(-5.00%)
Mar 29, 2021 0.3200 0.3200 0.3000 0.3000 28,444 -0.01(-3.23%)
Mar 26, 2021 0.3000 0.3100 0.2900 0.3100 83,683 +0.01(+3.33%)
Mar 25, 2021 0.3100 0.3100 0.2750 0.3000 54,332 -0.01(-3.23%)
Mar 24, 2021 0.3250 0.3300 0.2950 0.3100 86,080 -0.01(-3.13%)
Mar 23, 2021 0.3050 0.3400 0.3050 0.3200 180,240 +0.03(+10.34%)
Mar 22, 2021 0.3050 0.3050 0.2750 0.2900 68,285 -0.01(-3.33%)
Mar 19, 2021 0.3250 0.3250 0.2900 0.3000 68,503 +0.00(+0.00%)
Mar 18, 2021 0.2650 0.3500 0.2650 0.3000 631,109 +0.04(+17.65%)
Mar 17, 2021 0.2500 0.2550 0.2450 0.2550 23,713 +0.02(+6.25%)
Mar 16, 2021 0.2450 0.2450 0.2350 0.2400 92,577 -0.01(-2.04%)
Mar 15, 2021 0.2400 0.2450 0.2300 0.2450 127,863 +0.01(+6.52%)
Mar 12, 2021 0.2350 0.2400 0.2150 0.2300 63,390 -0.00(-2.13%)
Mar 11, 2021 0.2350 0.2400 0.2300 0.2350 78,093 +0.00(+2.17%)
Mar 10, 2021 0.2350 0.2350 0.2250 0.2300 8,252 +0.00(+0.00%)
Mar 09, 2021 0.2400 0.2400 0.2150 0.2300 160,650 -0.00(-2.13%)
Mar 08, 2021 0.2300 0.2350 0.2300 0.2350 3,824 +0.00(+2.17%)
Mar 05, 2021 0.2350 0.2350 0.2200 0.2300 138,390 -0.01(-4.17%)
Mar 04, 2021 0.2450 0.2450 0.2300 0.2400 32,300 -0.01(-4.00%)
Mar 03, 2021 0.2500 0.2500 0.2400 0.2500 7,449 +0.00(+0.00%)
Mar 02, 2021 0.2500 0.2500 0.2500 0.2500 10,251 +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.