Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 11:22 AM EDT, Jun 12, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.