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 -0.0100 (-5.26%)
Official Closing Price Updated: 10:51 AM EDT, May 31, 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 31, 2023 0.6700 0.6700 0.6500 0.6700 29,446 +0.03(+4.69%)
Jan 30, 2023 0.6900 0.7100 0.6400 0.6400 23,768 -0.04(-5.88%)
Jan 27, 2023 0.6600 0.6800 0.6500 0.6800 35,002 +0.02(+3.03%)
Jan 26, 2023 0.6600 0.6700 0.6600 0.6600 53,336 -0.04(-5.71%)
Jan 25, 2023 0.6600 0.7100 0.6500 0.7000 51,407 +0.02(+2.94%)
Jan 24, 2023 0.6800 0.7000 0.6800 0.6800 50,749 +0.00(+0.00%)
Jan 23, 2023 0.7100 0.7200 0.6600 0.6800 72,137 -0.02(-2.86%)
Jan 20, 2023 0.7200 0.7200 0.7000 0.7000 164,383 -0.01(-1.41%)
Jan 19, 2023 0.7100 0.7200 0.7000 0.7100 220,033 -0.04(-5.33%)
Jan 18, 2023 0.7800 0.7800 0.7400 0.7500 28,800 -0.03(-3.85%)
Jan 17, 2023 0.7300 0.7900 0.7200 0.7800 254,090 +0.06(+8.33%)
Jan 16, 2023 0.7200 0.7900 0.7100 0.7200 184,049 +0.05(+7.46%)
Jan 13, 2023 0.6600 0.6800 0.6600 0.6700 105,463 -0.01(-1.47%)
Jan 12, 2023 0.6900 0.7200 0.6800 0.6800 45,309 -0.02(-2.86%)
Jan 11, 2023 0.6900 0.7200 0.6700 0.7000 31,185 +0.03(+4.48%)
Jan 10, 2023 0.7000 0.7000 0.6700 0.6700 4,000 -0.03(-4.29%)
Jan 09, 2023 0.7000 0.7300 0.6900 0.7000 149,888 -0.09(-11.39%)
Jan 06, 2023 0.7600 0.7900 0.7600 0.7900 47,079 +0.04(+5.33%)
Jan 05, 2023 0.7200 0.7700 0.7100 0.7500 46,579 +0.01(+1.35%)
Jan 04, 2023 0.8200 0.8500 0.7100 0.7400 130,256 -0.06(-7.50%)
Jan 03, 2023 0.7500 0.8200 0.7500 0.8000 90,338 +0.13(+19.40%)
Dec 30, 2022 0.6700 0 -0.01(-1.47%)
Dec 29, 2022 0.6800 0.6800 0.6800 0.6800 1,670 +0.00(+0.00%)
Dec 28, 2022 0.6800 0.7000 0.6800 0.6800 38,851 -0.07(-9.33%)
Dec 23, 2022 0.7500 0 -0.01(-1.32%)
Dec 22, 2022 0.7800 0.7900 0.7600 0.7600 10,200 -0.01(-1.30%)
Dec 21, 2022 0.8200 0.8200 0.7700 0.7700 25,083 -0.05(-6.10%)
Dec 20, 2022 0.8200 0.8200 0.7800 0.8200 11,739 +0.02(+2.50%)
Dec 19, 2022 0.7300 0.8400 0.7300 0.8000 68,513 +0.11(+15.94%)
Dec 16, 2022 0.8500 0.9100 0.5500 0.6900 212,400 -0.22(-24.18%)
Dec 15, 2022 0.8700 0.9100 0.8700 0.9100 25,166 +0.05(+5.81%)
Dec 14, 2022 0.8900 0.8900 0.8600 0.8600 14,374 -0.05(-5.49%)
Dec 13, 2022 0.9100 0.9200 0.8600 0.9100 23,475 +0.03(+3.41%)
Dec 12, 2022 0.9800 0.9800 0.8800 0.8800 19,950 -0.15(-14.56%)
Dec 09, 2022 0.9100 1.050 0.9100 1.030 14,307 +0.12(+13.19%)
Dec 08, 2022 0.9100 0.9200 0.9000 0.9100 50,000 -0.03(-3.19%)
Dec 07, 2022 0.9100 0.9400 0.8500 0.9400 43,148 -0.04(-4.08%)
Dec 06, 2022 0.9800 0.9800 0.9600 0.9800 29,000 +0.03(+3.16%)
Dec 05, 2022 0.9800 0.9800 0.9400 0.9500 23,620 -0.07(-6.86%)
Dec 02, 2022 1.000 1.020 0.9800 1.020 42,870 +0.01(+0.99%)
Dec 01, 2022 1.060 1.110 0.9900 1.010 69,411 +0.00(+0.00%)
Nov 30, 2022 0.9800 1.020 0.9400 1.010 36,024 +0.04(+4.12%)
Nov 29, 2022 0.9300 0.9700 0.9300 0.9700 68,620 +0.07(+7.78%)
Nov 28, 2022 0.9100 0.9100 0.8900 0.9000 39,341 -0.10(-10.00%)
Nov 25, 2022 0.9500 1.000 0.9500 1.000 22,375 +0.02(+2.04%)
Nov 24, 2022 0.9800 0.9800 0.9800 0.9800 3,920 -0.01(-1.01%)
Nov 23, 2022 0.9000 1.020 0.8700 0.9900 140,757 +0.11(+12.50%)
Nov 22, 2022 0.9200 0.9200 0.8400 0.8800 26,500 +0.03(+3.53%)
Nov 21, 2022 0.9000 0.9600 0.8400 0.8500 244,050 +0.02(+2.41%)
Nov 18, 2022 0.8100 0.8600 0.8000 0.8300 65,308 +0.02(+2.47%)
Nov 17, 2022 0.8300 0.8900 0.8100 0.8100 73,087 +0.06(+8.00%)
Nov 16, 2022 0.7200 0.7500 0.7000 0.7500 12,193 +0.03(+4.17%)
Nov 15, 2022 0.8000 0.8000 0.7100 0.7200 35,984 -0.09(-11.11%)
Nov 14, 2022 0.8500 0.8500 0.8000 0.8100 165,783 -0.08(-8.99%)
Nov 11, 2022 0.7600 0.8900 0.7500 0.8900 190,183 +0.14(+18.67%)
Nov 10, 2022 0.6800 0.7500 0.6500 0.7500 191,743 +0.18(+31.58%)
Nov 09, 2022 0.6500 0.6500 0.5700 0.5700 19,095 -0.11(-16.18%)
Nov 08, 2022 0.7800 0.7900 0.6800 0.6800 265,417 -0.14(-17.07%)
Nov 07, 2022 0.8300 0.8300 0.8100 0.8200 78,545 -0.11(-11.83%)
Nov 04, 2022 0.8900 0.9300 0.8900 0.9300 64,151 +0.01(+1.09%)
Nov 03, 2022 0.9000 0.9200 0.8800 0.9200 41,384 +0.02(+2.22%)
Nov 02, 2022 0.9300 0.9500 0.8800 0.9000 54,393 -0.04(-4.26%)
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.