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 (%)
May 29, 2020 0.1550 0.1900 0.1550 0.1750 195,751 +0.02(+12.90%)
May 28, 2020 0.1550 0.1550 0.1550 0.1550 3,200 +0.00(+0.00%)
May 27, 2020 0.1650 0.1650 0.1550 0.1550 12,508 -0.01(-3.13%)
May 26, 2020 0.1600 0.1600 0.1600 0.1600 640 +0.00(+0.00%)
May 25, 2020 0.1500 0.1600 0.1500 0.1600 22,500 +0.01(+6.67%)
May 22, 2020 0.1650 0.1650 0.1500 0.1500 96,780 -0.02(-9.09%)
May 21, 2020 0.1600 0.1650 0.1600 0.1650 8,170 -0.01(-8.33%)
May 20, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.03(+20.00%)
May 19, 2020 0.1500 0.1650 0.1500 0.1500 44,727 -0.01(-3.23%)
May 15, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 14, 2020 0.1650 0.1650 0.1600 0.1600 74,366 -0.01(-8.57%)
May 13, 2020 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
May 12, 2020 0.1800 0.1800 0.1750 0.1750 15,500 -0.01(-5.41%)
May 11, 2020 0.1800 0.1900 0.1800 0.1850 102,610 +0.01(+2.78%)
May 08, 2020 0.1850 0.1850 0.1800 0.1800 16,000 -0.01(-5.26%)
May 07, 2020 0.1900 0.1900 0.1900 0.1900 3,330 +0.00(+0.00%)
May 06, 2020 0.1800 0.1900 0.1800 0.1900 18,094 +0.01(+2.70%)
May 05, 2020 0.1900 0.1900 0.1750 0.1850 25,764 -0.01(-2.63%)
May 04, 2020 0.1950 0.2000 0.1900 0.1900 52,958 -0.01(-2.56%)
May 01, 2020 0.1600 0.1950 0.1600 0.1950 90,797 +0.03(+18.18%)
Apr 30, 2020 0.1650 0.1650 0.1650 0.1650 69,448 +0.00(+0.00%)
Apr 29, 2020 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Apr 28, 2020 0.1650 0.1700 0.1650 0.1650 30,648 +0.01(+3.13%)
Apr 27, 2020 0.1700 0.1750 0.1600 0.1600 32,132 -0.01(-3.03%)
Apr 24, 2020 0.1650 0.1700 0.1650 0.1650 122,234 +0.00(+0.00%)
Apr 23, 2020 0.1650 0.1650 0.1650 0.1650 1,165 +0.01(+3.13%)
Apr 22, 2020 0.1700 0.1700 0.1600 0.1600 41,000 -0.01(-5.88%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 1,465 +0.00(+0.00%)
Apr 20, 2020 0.1650 0.1700 0.1650 0.1700 6,499 +0.01(+3.03%)
Apr 17, 2020 0.1650 0.1700 0.1600 0.1650 72,435 -0.01(-5.71%)
Apr 16, 2020 0.1800 0.1800 0.1750 0.1750 10,809 -0.01(-2.78%)
Apr 15, 2020 0.1800 0.1800 0.1800 0.1800 22,541 -0.01(-5.26%)
Apr 14, 2020 0.1900 0.1950 0.1800 0.1900 69,720 +0.00(+0.00%)
Apr 13, 2020 0.2000 0.2000 0.1900 0.1900 17,833 +0.00(+0.00%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 08, 2020 0.2000 0.2250 0.1800 0.1900 258,552 +0.03(+18.75%)
Apr 07, 2020 0.1700 0.1800 0.1600 0.1600 43,011 -0.01(-5.88%)
Apr 06, 2020 0.1700 0.1800 0.1600 0.1700 110,943 +0.01(+3.03%)
Apr 03, 2020 0.1850 0.1850 0.1650 0.1650 13,966 -0.01(-8.33%)
Apr 02, 2020 0.2450 0.2500 0.1800 0.1800 35,083 -0.01(-2.70%)
Apr 01, 2020 0.1900 0.1900 0.1850 0.1850 7,760 -0.01(-2.63%)
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%)
Jan 02, 2020 0.4050 0.4100 0.4000 0.4000 134,761 +0.00(+0.00%)
Dec 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2019 0.4150 0.4150 0.4000 0.4000 174,133 -0.05(-11.11%)
Dec 27, 2019 0.4300 0.4500 0.4050 0.4500 193,304 +0.04(+9.76%)
Dec 24, 2019 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Dec 23, 2019 0.4800 0.4900 0.4500 0.4500 169,179 -0.02(-4.26%)
Dec 20, 2019 0.5000 0.5000 0.4700 0.4700 58,091 -0.03(-6.00%)
Dec 19, 2019 0.5300 0.5500 0.4850 0.5000 100,560 +0.00(+0.00%)
Dec 18, 2019 0.5300 0.5500 0.5000 0.5000 90,140 -0.05(-9.09%)
Dec 17, 2019 0.5500 0.5700 0.5300 0.5500 84,389 +0.00(+0.00%)
Dec 16, 2019 0.5900 0.6800 0.5500 0.5500 189,431 -0.03(-5.17%)
Dec 13, 2019 0.5800 0.5900 0.5400 0.5800 93,266 +0.03(+5.45%)
Dec 12, 2019 0.5200 0.6500 0.5200 0.5500 206,325 +0.00(+0.00%)
Dec 11, 2019 0.6600 0.6600 0.5500 0.5500 134,138 -0.11(-16.67%)
Dec 10, 2019 0.6500 0.6600 0.6300 0.6600 112,768 -0.02(-2.94%)
Dec 09, 2019 0.7000 0.7300 0.6200 0.6800 172,364 -0.05(-6.85%)
Dec 06, 2019 0.7800 0.7900 0.7000 0.7300 153,753 -0.05(-6.41%)
Dec 05, 2019 0.7700 0.8300 0.7700 0.7800 177,883 +0.01(+1.30%)
Dec 04, 2019 0.7500 0.7900 0.7500 0.7700 258,476 +0.07(+10.00%)
Dec 03, 2019 0.8600 0.8600 0.6700 0.7000 486,809 -0.21(-23.08%)
Dec 02, 2019 0.9700 0.9700 0.8800 0.9100 501,623 -0.02(-2.15%)
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.