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
Official Closing 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 (%)
Nov 29, 2019 0.8100 0.9300 0.8000 0.9300 997,395 +0.20(+27.40%)
Nov 28, 2019 0.6300 0.7500 0.6200 0.7300 534,648 +0.11(+17.74%)
Nov 27, 2019 0.6000 0.6300 0.5800 0.6200 234,069 +0.03(+5.08%)
Nov 26, 2019 0.6100 0.6100 0.5700 0.5900 174,226 -0.02(-3.28%)
Nov 25, 2019 0.6100 0.6400 0.5600 0.6100 217,346 +0.06(+10.91%)
Nov 22, 2019 0.5700 0.5700 0.5500 0.5500 52,604 -0.03(-5.17%)
Nov 21, 2019 0.6200 0.6200 0.5800 0.5800 56,492 -0.06(-9.38%)
Nov 20, 2019 0.5600 0.6500 0.5600 0.6400 90,288 +0.08(+14.29%)
Nov 19, 2019 0.5700 0.5900 0.5600 0.5600 56,582 -0.01(-1.75%)
Nov 18, 2019 0.5900 0.5900 0.5600 0.5700 134,100 +0.00(+0.00%)
Nov 15, 2019 0.5100 0.5900 0.5000 0.5700 136,408 +0.00(+0.00%)
Nov 14, 2019 0.5600 0.5700 0.5200 0.5700 86,952 -0.02(-3.39%)
Nov 13, 2019 0.5700 0.5900 0.5700 0.5900 80,000 +0.00(+0.00%)
Nov 12, 2019 0.5700 0.5900 0.5700 0.5900 42,512 +0.00(+0.00%)
Nov 11, 2019 0.5900 0.5900 0.5900 0.5900 6,399 +0.00(+0.00%)
Nov 08, 2019 0.5000 0.5900 0.4700 0.5900 115,693 +0.09(+18.00%)
Nov 07, 2019 0.5900 0.5900 0.4700 0.5000 75,017 -0.09(-15.25%)
Nov 06, 2019 0.5500 0.5900 0.5500 0.5900 55,786 +0.03(+5.36%)
Nov 05, 2019 0.5400 0.5600 0.5400 0.5600 51,344 +0.04(+7.69%)
Nov 04, 2019 0.3900 0.5600 0.3900 0.5200 245,074 +0.10(+23.81%)
Nov 01, 2019 0.4500 0.4500 0.4200 0.4200 16,432 -0.01(-2.33%)
Oct 31, 2019 0.4300 0.4300 0.3700 0.4300 23,071 +0.00(+0.00%)
Oct 30, 2019 0.4500 0.4600 0.4300 0.4300 31,026 -0.01(-1.15%)
Oct 29, 2019 0.4700 0.4700 0.4300 0.4350 6,501 -0.10(-17.92%)
Oct 28, 2019 0.5300 0.5300 0.5300 0.5300 4,165 +0.01(+1.92%)
Oct 25, 2019 0.5200 0.5200 0.5200 0.5200 2,252 +0.02(+4.00%)
Oct 24, 2019 0.5200 0.5200 0.5000 0.5000 16,461 -0.01(-1.96%)
Oct 23, 2019 0.4800 0.5800 0.4800 0.5100 32,564 -0.02(-3.77%)
Oct 22, 2019 0.4500 0.5300 0.4500 0.5300 32,167 +0.05(+10.42%)
Oct 21, 2019 0.4600 0.4800 0.4100 0.4800 25,350 +0.03(+6.67%)
Oct 18, 2019 0.4800 0.4800 0.4500 0.4500 27,767 -0.05(-10.00%)
Oct 17, 2019 0.4800 0.5000 0.4800 0.5000 8,606 +0.02(+4.17%)
Oct 16, 2019 0.5500 0.5800 0.4800 0.4800 43,910 -0.11(-18.64%)
Oct 15, 2019 0.5100 0.5900 0.5100 0.5900 6,815 +0.04(+7.27%)
Oct 11, 2019 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Oct 10, 2019 0.5500 0.6000 0.5500 0.5700 18,766 +0.02(+3.64%)
Oct 09, 2019 0.5500 0.5500 0.5000 0.5500 78,338 +0.00(+0.00%)
Oct 08, 2019 0.5600 0.6400 0.5500 0.5500 29,030 -0.07(-11.29%)
Oct 07, 2019 0.6200 0.6200 0.6200 0.6200 2,800 +0.00(+0.00%)
Oct 04, 2019 0.5900 0.6200 0.5500 0.6200 5,274 +0.00(+0.00%)
Oct 03, 2019 0.5900 0.6200 0.5900 0.6200 8,673 +0.06(+10.71%)
Oct 02, 2019 0.6000 0.6000 0.5300 0.5600 69,853 -0.08(-12.50%)
Oct 01, 2019 0.6800 0.6900 0.6400 0.6400 62,867 -0.03(-4.48%)
Sep 30, 2019 0.6800 0.6800 0.6600 0.6700 9,847 +0.00(+0.00%)
Sep 27, 2019 0.6000 0.6900 0.6000 0.6700 61,669 +0.11(+19.64%)
Sep 26, 2019 0.6400 0.6400 0.5600 0.5600 84,764 -0.08(-12.50%)
Sep 25, 2019 0.6300 0.6500 0.5500 0.6400 93,688 +0.00(+0.00%)
Sep 24, 2019 0.6600 0.6700 0.6200 0.6400 22,892 -0.04(-5.88%)
Sep 23, 2019 0.7100 0.7200 0.6800 0.6800 34,166 -0.06(-8.11%)
Sep 20, 2019 0.7500 0.8000 0.7200 0.7400 54,600 -0.09(-10.84%)
Sep 19, 2019 0.8000 0.8300 0.7900 0.8300 15,456 -0.02(-2.35%)
Sep 18, 2019 0.9100 0.9100 0.7800 0.8500 122,463 -0.10(-10.53%)
Sep 17, 2019 1.050 1.100 0.9500 0.9500 34,695 -0.09(-8.65%)
Sep 16, 2019 1.200 1.200 1.040 1.040 45,668 -0.21(-16.80%)
Sep 13, 2019 1.240 1.300 1.200 1.250 50,777 +0.04(+3.31%)
Sep 12, 2019 1.100 1.220 1.100 1.210 32,132 +0.12(+11.01%)
Sep 11, 2019 1.000 1.090 1.000 1.090 3,089 +0.09(+9.00%)
Sep 10, 2019 1.000 1.000 1.000 1.000 951 +0.13(+14.94%)
Sep 09, 2019 0.7500 0.8800 0.7500 0.8700 14,069 +0.07(+8.75%)
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.