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 30, 2021 0.9600 0.9600 0.8600 0.9400 100,277 -0.07(-6.93%)
Nov 29, 2021 1.000 1.050 0.9500 1.010 41,395 -0.09(-8.18%)
Nov 26, 2021 1.090 1.130 1.040 1.100 16,821 +0.00(+0.00%)
Nov 25, 2021 1.110 1.110 1.100 1.100 634 -0.02(-1.79%)
Nov 24, 2021 1.130 1.160 1.100 1.120 23,426 +0.02(+1.82%)
Nov 23, 2021 1.150 1.160 1.050 1.100 31,405 -0.04(-3.51%)
Nov 22, 2021 1.160 1.190 1.090 1.140 51,794 -0.01(-0.87%)
Nov 19, 2021 1.190 1.200 1.110 1.150 86,693 -0.04(-3.36%)
Nov 18, 2021 1.350 1.360 1.190 1.190 65,657 -0.11(-8.46%)
Nov 17, 2021 1.350 1.360 1.250 1.300 40,834 -0.05(-3.70%)
Nov 16, 2021 1.350 1.350 1.250 1.350 45,713 +0.01(+0.75%)
Nov 15, 2021 1.360 1.380 1.300 1.340 20,610 -0.01(-0.74%)
Nov 12, 2021 1.400 1.400 1.250 1.350 64,326 -0.02(-1.46%)
Nov 11, 2021 1.380 1.400 1.350 1.370 30,000 -0.01(-0.72%)
Nov 10, 2021 1.400 1.380 16,852 -0.06(-4.17%)
Nov 09, 2021 1.430 1.460 1.330 1.440 36,498 -0.02(-1.37%)
Nov 08, 2021 1.550 1.550 1.440 1.460 21,722 -0.03(-2.01%)
Nov 05, 2021 1.500 1.560 1.380 1.490 23,735 +0.02(+1.36%)
Nov 04, 2021 1.430 1.480 1.380 1.470 30,860 +0.01(+0.68%)
Nov 03, 2021 1.500 1.530 1.460 1.460 14,815 -0.04(-2.67%)
Nov 02, 2021 1.510 1.550 1.460 1.500 6,871 +0.00(+0.00%)
Nov 01, 2021 1.460 1.570 1.540 1.500 19,512 -0.04(-2.60%)
Oct 29, 2021 1.460 1.540 1.350 1.540 28,441 +0.06(+4.05%)
Oct 28, 2021 1.370 1.690 1.350 1.480 54,030 +0.14(+10.45%)
Oct 27, 2021 1.390 1.390 1.320 1.340 18,789 -0.06(-4.29%)
Oct 26, 2021 1.480 1.400 24,485 -0.06(-4.11%)
Oct 25, 2021 1.300 1.460 1.250 1.460 32,202 +0.11(+8.15%)
Oct 22, 2021 1.430 1.470 1.350 1.350 37,198 -0.08(-5.59%)
Oct 21, 2021 1.570 1.570 1.330 1.430 45,884 -0.10(-6.54%)
Oct 20, 2021 1.480 1.560 1.480 1.530 29,234 +0.03(+2.00%)
Oct 19, 2021 1.500 1.560 1.470 1.500 40,520 +0.02(+1.35%)
Oct 18, 2021 1.590 1.650 1.470 1.480 77,655 -0.23(-13.45%)
Oct 15, 2021 1.700 1.900 1.650 1.710 34,442 +0.01(+0.59%)
Oct 14, 2021 1.620 1.720 1.620 1.700 25,057 +0.05(+3.03%)
Oct 13, 2021 1.980 1.980 1.650 1.650 80,423 -0.36(-17.91%)
Oct 12, 2021 2.020 2.320 2.010 2.010 157,425 +0.07(+3.61%)
Oct 08, 2021 1.940 1.940 1.940 0 +0.44(+29.33%)
Oct 07, 2021 1.290 1.580 1.230 1.500 234,723 +0.26(+20.97%)
Oct 06, 2021 1.350 1.390 1.200 1.240 92,414 -0.17(-12.06%)
Oct 05, 2021 1.350 1.420 1.160 1.410 134,922 +0.01(+0.71%)
Oct 04, 2021 1.500 1.500 1.380 1.400 74,602 -0.21(-13.04%)
Oct 01, 2021 1.820 1.870 1.580 1.610 120,991 -0.21(-11.54%)
Sep 30, 2021 1.950 1.950 1.800 1.820 79,918 -0.08(-4.21%)
Sep 29, 2021 2.100 2.130 1.900 1.900 43,568 -0.17(-8.21%)
Sep 28, 2021 2.130 2.180 2.010 2.070 57,240 -0.07(-3.27%)
Sep 27, 2021 2.340 2.340 2.100 2.140 66,649 -0.22(-9.32%)
Sep 24, 2021 2.300 2.470 2.260 2.360 74,086 +0.06(+2.61%)
Sep 23, 2021 2.350 2.390 2.260 2.300 53,531 +0.03(+1.32%)
Sep 22, 2021 2.450 2.490 2.240 2.270 60,592 -0.13(-5.42%)
Sep 21, 2021 2.590 2.810 2.300 2.400 82,692 -0.11(-4.38%)
Sep 20, 2021 2.300 2.650 2.300 2.510 104,131 +0.10(+4.15%)
Sep 17, 2021 2.500 2.700 2.350 2.410 72,880 -0.06(-2.43%)
Sep 16, 2021 2.590 2.630 2.400 2.470 80,919 -0.05(-1.98%)
Sep 15, 2021 3.000 3.100 2.510 2.520 165,776 -0.56(-18.18%)
Sep 14, 2021 3.150 3.240 2.940 3.080 110,458 -0.08(-2.53%)
Sep 13, 2021 2.580 3.160 2.570 3.160 181,860 +0.61(+23.92%)
Sep 10, 2021 2.780 2.800 2.510 2.550 86,162 -0.25(-8.93%)
Sep 09, 2021 2.900 2.910 2.700 2.800 88,559 -0.10(-3.45%)
Sep 08, 2021 2.950 2.970 2.870 2.900 61,243 -0.06(-2.03%)
Sep 07, 2021 2.950 2.980 2.900 2.960 74,330 +0.05(+1.72%)
Sep 03, 2021 2.910 2.910 2.910 0 -0.07(-2.35%)
Sep 02, 2021 3.150 3.200 2.900 2.980 101,722 -0.17(-5.40%)
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.