Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core One Labs Inc (CSE: COOL )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 4, 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 (%)
Jan 29, 2021 1.060 1.060 0.9800 1.010 531,900 -0.04(-3.81%)
Jan 28, 2021 1.050 1.050 1.000 1.050 359,581 +0.02(+1.94%)
Jan 27, 2021 1.020 1.060 1.000 1.030 627,049 +0.03(+3.00%)
Jan 26, 2021 1.120 1.170 1.000 1.000 718,758 -0.19(-15.97%)
Jan 25, 2021 1.130 1.190 1.070 1.190 1,653,513 +0.08(+7.21%)
Jan 22, 2021 1.060 1.110 1.030 1.110 933,600 +0.04(+3.74%)
Jan 21, 2021 0.9500 1.090 0.9500 1.070 891,248 +0.16(+17.58%)
Jan 20, 2021 0.9300 0.9800 0.9000 0.9100 737,838 -0.04(-4.21%)
Jan 19, 2021 0.9900 1.000 0.9400 0.9500 423,281 -0.05(-5.00%)
Jan 18, 2021 1.040 1.040 1.000 1.000 282,753 -0.05(-4.76%)
Jan 15, 2021 1.040 1.090 1.000 1.050 1,079,100 +0.03(+2.94%)
Jan 14, 2021 1.070 1.070 1.000 1.020 514,944 -0.10(-8.93%)
Jan 13, 2021 1.120 1.140 1.030 1.120 1,933,447 +0.02(+1.82%)
Jan 12, 2021 1.100 1.120 1.020 1.100 2,023,398 +0.11(+11.11%)
Jan 11, 2021 1.000 1.000 0.9600 0.9900 281,519 -0.03(-2.94%)
Jan 08, 2021 1.000 1.030 0.9500 1.020 1,548,600 +0.05(+5.15%)
Jan 07, 2021 0.9100 0.9700 0.8700 0.9700 2,530,218 +0.11(+12.79%)
Jan 06, 2021 0.8500 0.8700 0.8300 0.8600 354,007 -0.01(-1.15%)
Jan 05, 2021 0.8900 0.8900 0.8300 0.8700 433,913 -0.03(-3.33%)
Jan 04, 2021 0.9700 0.9800 0.8200 0.9000 2,363,749 +0.01(+1.12%)
Dec 31, 2020 0.8900 0.8900 0.8900 0 +0.09(+11.25%)
Dec 30, 2020 0.8000 0.8300 0.7500 0.8000 660,840 -0.06(-6.98%)
Dec 29, 2020 1.090 1.100 0.8400 0.8600 2,595,205 +0.03(+3.61%)
Dec 24, 2020 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Dec 23, 2020 0.7400 0.8000 0.7400 0.7900 426,219 +0.06(+8.22%)
Dec 22, 2020 0.7200 0.7500 0.6900 0.7300 574,864 +0.01(+1.39%)
Dec 21, 2020 0.6600 0.7200 0.6400 0.7200 497,876 +0.05(+7.46%)
Dec 18, 2020 0.6700 0.6900 0.6700 0.6700 258,000 +0.01(+1.52%)
Dec 17, 2020 0.6200 0.6900 0.6200 0.6600 386,432 +0.03(+4.76%)
Dec 16, 2020 0.6400 0.6500 0.6000 0.6300 1,292,662 +0.01(+1.61%)
Dec 15, 2020 0.6000 0.6600 0.5800 0.6200 538,281 +0.02(+3.33%)
Dec 14, 2020 0.6200 0.7300 0.6000 0.6000 2,441,393 +0.01(+1.69%)
Dec 11, 2020 0.5600 0.6400 0.5400 0.5900 1,576,700 +0.06(+11.32%)
Dec 10, 2020 0.4800 0.5300 0.4600 0.5300 830,418 +0.06(+12.77%)
Dec 09, 2020 0.4500 0.4800 0.4350 0.4700 992,591 +0.02(+5.62%)
Dec 08, 2020 0.3600 0.4450 0.3550 0.4450 1,182,026 +0.07(+17.11%)
Dec 07, 2020 0.3300 0.4000 0.3300 0.3800 404,874 +0.01(+2.70%)
Dec 04, 2020 0.3700 0.3800 0.3200 0.3700 306,400 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.