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 (%)
Mar 31, 2020 0.2000 0.2000 0.1900 0.1900 4,905 -0.02(-9.52%)
Mar 30, 2020 0.2500 0.2500 0.2000 0.2100 87,792 -0.04(-16.00%)
Mar 27, 2020 0.2200 0.2500 0.2200 0.2500 15,041 +0.04(+19.05%)
Mar 26, 2020 0.1850 0.2100 0.1850 0.2100 20,500 +0.01(+5.00%)
Mar 25, 2020 0.1950 0.2000 0.1900 0.2000 9,750 +0.02(+11.11%)
Mar 24, 2020 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Mar 23, 2020 0.1500 0.1800 0.1500 0.1800 3,833 -0.01(-2.70%)
Mar 20, 2020 0.1600 0.2000 0.1400 0.1850 97,533 +0.02(+12.12%)
Mar 19, 2020 0.1800 0.1900 0.1550 0.1650 27,994 +0.02(+10.00%)
Mar 18, 2020 0.2050 0.2050 0.1500 0.1500 18,351 -0.03(-16.67%)
Mar 17, 2020 0.2100 0.2100 0.1800 0.1800 34,576 -0.03(-14.29%)
Mar 16, 2020 0.1850 0.2300 0.1850 0.2100 97,773 +0.02(+13.51%)
Mar 13, 2020 0.1800 0.2000 0.1800 0.1850 16,972 -0.04(-15.91%)
Mar 12, 2020 0.2000 0.2200 0.1800 0.2200 58,551 +0.02(+10.00%)
Mar 11, 2020 0.2100 0.2300 0.2000 0.2000 43,319 +0.00(+0.00%)
Mar 10, 2020 0.2300 0.2300 0.2000 0.2000 15,500 -0.02(-9.09%)
Mar 09, 2020 0.2350 0.2450 0.2200 0.2200 70,100 -0.02(-8.33%)
Mar 06, 2020 0.2600 0.2600 0.2200 0.2400 214,365 -0.01(-4.00%)
Mar 05, 2020 0.2650 0.2700 0.2300 0.2500 67,440 -0.02(-5.66%)
Mar 04, 2020 0.2700 0.2750 0.2650 0.2650 68,500 +0.01(+1.92%)
Mar 03, 2020 0.2800 0.2800 0.2600 0.2600 16,100 -0.03(-11.86%)
Mar 02, 2020 0.2850 0.2950 0.2800 0.2950 19,084 +0.03(+13.46%)
Feb 28, 2020 0.2800 0.2800 0.2600 0.2600 37,632 -0.03(-10.34%)
Feb 27, 2020 0.2800 0.2900 0.2800 0.2900 26,533 +0.00(+0.00%)
Feb 26, 2020 0.2800 0.2950 0.2800 0.2900 8,146 +0.01(+3.57%)
Feb 25, 2020 0.2600 0.3100 0.2500 0.2800 42,902 -0.03(-9.68%)
Feb 24, 2020 0.3000 0.3300 0.2900 0.3100 89,748 -0.03(-8.82%)
Feb 21, 2020 0.3500 0.3500 0.3400 0.3400 4,513 -0.01(-2.86%)
Feb 20, 2020 0.3600 0.3600 0.3500 0.3500 57,076 -0.03(-6.67%)
Feb 19, 2020 0.3700 0.3800 0.3700 0.3750 43,183 +0.01(+1.35%)
Feb 18, 2020 0.3700 0.3700 0.3500 0.3700 41,537 -0.01(-2.63%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Feb 13, 2020 0.3800 0.3800 0.3650 0.3700 48,000 -0.02(-5.13%)
Feb 12, 2020 0.4000 0.4000 0.3800 0.3900 36,732 -0.01(-1.27%)
Feb 11, 2020 0.4200 0.4250 0.3900 0.3950 84,450 +0.01(+1.28%)
Feb 10, 2020 0.4000 0.4000 0.3900 0.3900 14,225 -0.01(-2.50%)
Feb 07, 2020 0.3700 0.4000 0.3700 0.4000 23,550 +0.01(+1.27%)
Feb 06, 2020 0.3900 0.4000 0.3900 0.3950 50,400 +0.00(+0.00%)
Feb 05, 2020 0.3900 0.4000 0.3900 0.3950 33,343 -0.01(-2.47%)
Feb 04, 2020 0.4450 0.4450 0.4050 0.4050 75,196 -0.05(-10.99%)
Feb 03, 2020 0.4300 0.4550 0.4100 0.4550 58,166 +0.03(+5.81%)
Jan 31, 2020 0.3800 0.4400 0.3800 0.4300 178,029 +0.03(+7.50%)
Jan 30, 2020 0.3450 0.4050 0.3450 0.4000 268,635 +0.04(+11.11%)
Jan 29, 2020 0.3500 0.3700 0.3500 0.3600 28,116 +0.00(+0.00%)
Jan 28, 2020 0.3500 0.3600 0.3500 0.3600 30,833 -0.01(-2.70%)
Jan 27, 2020 0.3500 0.3700 0.3300 0.3700 67,500 +0.02(+5.71%)
Jan 24, 2020 0.3300 0.3500 0.3300 0.3500 116,500 +0.00(+0.00%)
Jan 23, 2020 0.3500 0.3750 0.3400 0.3500 84,797 -0.02(-5.41%)
Jan 22, 2020 0.3700 0.3700 0.3500 0.3700 42,623 +0.00(+0.00%)
Jan 21, 2020 0.3300 0.3700 0.3300 0.3700 56,763 +0.02(+5.71%)
Jan 20, 2020 0.3300 0.3500 0.3300 0.3500 82,866 +0.00(+0.00%)
Jan 17, 2020 0.3550 0.3550 0.3400 0.3500 93,325 -0.01(-1.41%)
Jan 16, 2020 0.3700 0.3700 0.3550 0.3550 92,833 -0.01(-1.39%)
Jan 15, 2020 0.3700 0.3700 0.3450 0.3600 92,470 -0.01(-1.37%)
Jan 14, 2020 0.3550 0.3800 0.3550 0.3650 100,313 -0.01(-2.67%)
Jan 13, 2020 0.3500 0.3750 0.3500 0.3750 31,188 +0.01(+1.35%)
Jan 10, 2020 0.3800 0.4000 0.3600 0.3700 212,765 +0.00(+0.00%)
Jan 09, 2020 0.3900 0.4000 0.3700 0.3700 69,398 -0.02(-5.13%)
Jan 08, 2020 0.4100 0.4200 0.3800 0.3900 117,000 -0.01(-2.50%)
Jan 07, 2020 0.4200 0.4200 0.3800 0.4000 134,766 -0.01(-3.61%)
Jan 06, 2020 0.4150 0.4200 0.4050 0.4150 157,781 +0.01(+1.22%)
Jan 03, 2020 0.4200 0.4950 0.4100 0.4100 343,704 +0.01(+2.50%)
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.