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 )

0.1700 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2022 0.9000 0.9400 0.8200 0.9400 166,126 -0.02(-2.08%)
Oct 31, 2022 0.9700 0.9700 0.9500 0.9600 9,000 +0.00(+0.00%)
Oct 28, 2022 0.9200 0.9900 0.9200 0.9600 225,187 -0.04(-4.00%)
Oct 27, 2022 1.030 1.030 0.9700 1.000 714,632 +0.00(+0.00%)
Oct 26, 2022 0.9000 1.000 0.8600 1.000 226,007 +0.13(+14.94%)
Oct 25, 2022 0.9800 1.020 0.8700 0.8700 179,672 -0.20(-18.69%)
Oct 24, 2022 1.080 1.140 0.9500 1.070 746,136 +0.12(+12.63%)
Oct 21, 2022 0.8800 1.000 0.8600 0.9500 198,987 +0.11(+13.10%)
Oct 20, 2022 0.8400 0.8500 0.8200 0.8400 61,576 +0.00(+0.00%)
Oct 19, 2022 0.8300 0.8400 0.8300 0.8400 18,700 +0.01(+1.20%)
Oct 18, 2022 0.8700 0.8800 0.8300 0.8300 76,986 -0.02(-2.35%)
Oct 17, 2022 0.9100 0.9100 0.8400 0.8500 250,146 +0.03(+3.66%)
Oct 14, 2022 0.7500 0.8300 0.7500 0.8200 428,057 +0.11(+15.49%)
Oct 13, 2022 0.7200 0.7300 0.6800 0.7100 201,054 -0.01(-1.39%)
Oct 12, 2022 0.7000 0.7200 0.6900 0.7200 82,283 +0.02(+2.86%)
Oct 11, 2022 0.7700 0.7900 0.6300 0.7000 536,167 -0.01(-1.41%)
Oct 07, 2022 0.7100 0 +0.03(+4.41%)
Oct 06, 2022 0.6900 0.7100 0.6800 0.6800 92,487 +0.02(+3.03%)
Oct 05, 2022 0.6300 0.6600 0.6300 0.6600 36,898 +0.05(+8.20%)
Oct 04, 2022 0.6300 0.6500 0.6100 0.6100 52,529 -0.04(-6.15%)
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.