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 31, 2021 0.7300 0.7300 0.6800 0.6800 128,767 -0.04(-5.56%)
May 28, 2021 0.7300 0.7600 0.6800 0.7200 293,785 +0.02(+2.86%)
May 27, 2021 0.7700 0.7800 0.6900 0.7000 353,630 -0.08(-10.26%)
May 26, 2021 0.7900 0.8000 0.7100 0.7800 290,672 -0.02(-2.50%)
May 25, 2021 0.7900 0.8300 0.7700 0.8000 424,132 +0.02(+2.56%)
May 21, 2021 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
May 20, 2021 0.7000 0.7200 0.6800 0.7100 292,346 +0.03(+4.41%)
May 19, 2021 0.6000 0.7100 0.6000 0.6800 264,452 +0.03(+4.62%)
May 18, 2021 0.5500 0.7200 0.5500 0.6500 652,744 +0.08(+14.04%)
May 17, 2021 0.6000 0.6100 0.5200 0.5700 660,496 -0.06(-9.52%)
May 14, 2021 0.6500 0.6500 0.5800 0.6300 578,072 -0.02(-3.08%)
May 13, 2021 0.6900 0.7200 0.6200 0.6500 372,109 -0.02(-2.99%)
May 12, 2021 0.6800 0.7200 0.6600 0.6700 246,656 +0.00(+0.00%)
May 11, 2021 0.6700 0.7200 0.6200 0.6700 345,118 +0.00(+0.00%)
May 10, 2021 0.7500 0.7500 0.6700 0.6700 243,052 -0.07(-9.46%)
May 07, 2021 0.7700 0.7800 0.6900 0.7400 546,939 -0.05(-6.33%)
May 06, 2021 0.8100 0.8400 0.7100 0.7900 848,905 -0.05(-5.95%)
May 05, 2021 0.7100 0.8800 0.7100 0.8400 2,610,455 +0.19(+29.23%)
May 04, 2021 0.8200 0.8300 0.5900 0.6500 1,770,353 -0.16(-19.75%)
May 03, 2021 0.8800 0.8900 0.8000 0.8100 719,079 -0.08(-8.99%)
Apr 30, 2021 0.8600 0.8900 0.8400 0.8900 804,700 +0.00(+0.00%)
Apr 29, 2021 0.9400 0.9600 0.8700 0.8900 759,364 -0.06(-6.32%)
Apr 28, 2021 0.9800 0.9900 0.9300 0.9500 652,685 -0.02(-2.06%)
Apr 27, 2021 0.9700 0.9800 0.9300 0.9700 459,956 +0.03(+3.19%)
Apr 26, 2021 0.9600 1.000 0.9400 0.9400 939,301 +0.02(+2.17%)
Apr 23, 2021 0.9100 0.9500 0.9000 0.9200 424,900 +0.02(+2.22%)
Apr 22, 2021 0.9600 0.9700 0.8900 0.9000 338,956 -0.06(-6.25%)
Apr 21, 2021 0.9500 1.000 0.9500 0.9600 178,890 -0.02(-2.04%)
Apr 20, 2021 1.010 1.020 0.9000 0.9800 580,991 -0.05(-4.85%)
Apr 19, 2021 1.070 1.080 0.9900 1.030 822,348 -0.03(-2.83%)
Apr 16, 2021 0.9400 1.060 0.9400 1.060 798,900 +0.12(+12.77%)
Apr 15, 2021 0.9200 0.9800 0.9100 0.9400 340,842 +0.06(+6.82%)
Apr 14, 2021 0.9100 0.9300 0.8200 0.8800 498,686 -0.05(-5.38%)
Apr 13, 2021 0.9600 0.9700 0.6900 0.9300 613,792 -0.06(-6.06%)
Apr 12, 2021 1.030 1.040 0.9700 0.9900 255,830 -0.01(-1.00%)
Apr 09, 2021 1.020 1.030 0.9900 1.000 214,500 -0.04(-3.85%)
Apr 08, 2021 1.020 1.070 0.9900 1.040 324,122 +0.01(+0.97%)
Apr 07, 2021 1.010 1.030 0.9900 1.030 337,246 +0.00(+0.00%)
Apr 06, 2021 1.010 1.040 0.9600 1.030 336,778 +0.01(+0.98%)
Apr 05, 2021 1.080 1.080 1.000 1.020 285,386 -0.04(-3.77%)
Apr 01, 2021 1.060 1.060 1.060 0 +0.03(+2.91%)
Mar 31, 2021 1.050 1.120 1.010 1.030 285,797 +0.00(+0.00%)
Mar 30, 2021 1.020 1.060 1.010 1.030 332,238 -0.02(-1.90%)
Mar 29, 2021 1.080 1.090 1.010 1.050 317,390 -0.05(-4.55%)
Mar 26, 2021 1.030 1.160 1.020 1.100 712,300 +0.09(+8.91%)
Mar 25, 2021 1.050 1.070 1.010 1.010 316,579 -0.08(-7.34%)
Mar 24, 2021 1.100 1.150 1.040 1.090 486,171 +0.00(+0.00%)
Mar 23, 2021 1.210 1.260 1.090 1.090 636,562 -0.12(-9.92%)
Mar 22, 2021 1.300 1.310 1.190 1.210 916,195 -0.09(-6.92%)
Mar 19, 2021 1.270 1.300 1.250 1.300 465,000 +0.04(+3.17%)
Mar 18, 2021 1.210 1.260 1.190 1.260 562,767 +0.03(+2.44%)
Mar 17, 2021 1.300 1.300 1.160 1.230 1,088,480 -0.10(-7.52%)
Mar 16, 2021 1.160 1.350 1.150 1.330 1,781,206 +0.18(+15.65%)
Mar 15, 2021 1.100 1.160 1.060 1.150 608,325 +0.07(+6.48%)
Mar 12, 2021 1.090 1.170 1.070 1.080 928,600 +0.03(+2.86%)
Mar 11, 2021 1.070 1.090 1.030 1.050 357,291 +0.05(+5.00%)
Mar 10, 2021 1.040 1.060 0.9800 1.000 229,181 -0.06(-5.66%)
Mar 09, 2021 1.040 1.100 1.010 1.060 286,062 +0.04(+3.92%)
Mar 08, 2021 1.090 1.090 1.010 1.020 212,384 -0.11(-9.73%)
Mar 05, 2021 1.030 1.130 0.9300 1.130 1,097,900 +0.13(+13.00%)
Mar 04, 2021 1.070 1.070 0.9600 1.000 748,356 -0.08(-7.41%)
Mar 03, 2021 1.140 1.140 1.040 1.080 339,338 -0.04(-3.57%)
Mar 02, 2021 1.180 1.180 1.100 1.120 174,099 -0.08(-6.67%)
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.