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, 2022 0.4900 0.5000 0.4650 0.4950 21,520 -0.01(-1.00%)
May 30, 2022 0.5000 0.5000 0.5000 0.5000 2,662 -0.01(-1.96%)
May 27, 2022 0.4850 0.5200 0.4850 0.5100 3,000 +0.07(+14.61%)
May 26, 2022 0.5300 0.5900 0.4450 0.4450 50,104 -0.05(-11.00%)
May 25, 2022 0.5600 0.5600 0.5000 0.5000 11,999 -0.02(-3.85%)
May 24, 2022 0.5300 0.5300 0.5200 0.5200 2,264 -0.02(-3.70%)
May 20, 2022 0.5400 0 -0.02(-3.57%)
May 19, 2022 0.5500 0.5600 0.5500 0.5600 5,724 -0.14(-20.00%)
May 17, 2022 0.7000 0.7000 160 +0.14(+25.00%)
May 16, 2022 0.5500 0.5600 0.5100 0.5600 36,643 +0.05(+9.80%)
May 13, 2022 0.3850 0.5200 0.3850 0.5100 16,482 +0.11(+27.50%)
May 12, 2022 0.3800 0.4400 0.3800 0.4000 36,678 -0.04(-10.11%)
May 11, 2022 0.5500 0.5500 0.4450 0.4450 20,533 -0.12(-21.93%)
May 10, 2022 0.4800 0.6200 0.4800 0.5700 120,500 -0.02(-3.39%)
May 09, 2022 0.6100 0.6100 0.5900 0.5900 2,600 -0.07(-10.61%)
May 06, 2022 0.5900 0.6600 0.5900 0.6600 41,152 +0.05(+8.20%)
May 05, 2022 0.6100 0.6100 0.6000 0.6100 18,216 -0.02(-3.17%)
May 04, 2022 0.6500 0.6700 0.5900 0.6300 115,885 -0.08(-11.27%)
May 03, 2022 0.7200 0.7200 0.7100 0.7100 39,190 -0.03(-4.05%)
May 02, 2022 0.7200 0.7600 0.7200 0.7400 12,483 -0.08(-9.76%)
Apr 29, 2022 0.7100 0.8200 0.6800 0.8200 102,017 +0.08(+10.81%)
Apr 28, 2022 0.7600 0.7600 0.7100 0.7400 10,215 -0.02(-2.63%)
Apr 27, 2022 0.7500 0.7600 0.7100 0.7600 10,614 +0.00(+0.00%)
Apr 26, 2022 0.7600 0.7600 0.7600 0.7600 1,879 -0.06(-7.32%)
Apr 25, 2022 0.7900 0.8200 0.7200 0.8200 31,573 +0.03(+3.80%)
Apr 22, 2022 0.7800 0.8000 0.7800 0.7900 12,182 +0.01(+1.28%)
Apr 21, 2022 0.7500 0.8000 0.7500 0.7800 26,892 +0.00(+0.00%)
Apr 20, 2022 0.8200 0.8400 0.7400 0.7800 99,676 -0.06(-7.14%)
Apr 19, 2022 0.8300 0.8900 0.8000 0.8400 142,312 +0.01(+1.20%)
Apr 18, 2022 0.8500 0.9600 0.8300 0.8300 17,625 -0.04(-4.60%)
Apr 14, 2022 0.8700 0 -0.03(-3.33%)
Apr 13, 2022 0.8000 0.9000 0.8000 0.9000 121,938 -0.06(-6.25%)
Apr 12, 2022 0.9700 0.9800 0.9600 0.9600 9,525 -0.01(-1.03%)
Apr 11, 2022 1.000 1.000 0.9700 0.9700 16,364 -0.06(-5.83%)
Apr 08, 2022 0.9200 1.050 0.9000 1.030 138,690 +0.11(+11.96%)
Apr 07, 2022 0.9400 0.9400 0.9200 0.9200 6,107 -0.03(-3.16%)
Apr 06, 2022 1.020 1.020 0.9100 0.9500 27,053 -0.07(-6.86%)
Apr 05, 2022 1.010 1.040 0.9900 1.020 158,206 +0.02(+2.00%)
Apr 04, 2022 0.9800 1.000 0.9700 1.000 57,849 +0.03(+3.09%)
Apr 01, 2022 0.9300 1.010 0.9100 0.9700 233,025 +0.10(+11.49%)
Mar 31, 2022 0.9400 0.9500 0.8700 0.8700 93,495 -0.02(-2.25%)
Mar 30, 2022 0.8800 0.9200 0.8400 0.8900 49,016 +0.01(+1.14%)
Mar 29, 2022 0.9200 0.9600 0.8800 0.8800 27,556 -0.08(-8.33%)
Mar 28, 2022 0.9000 0.9600 0.8400 0.9600 47,790 -0.02(-2.04%)
Mar 25, 2022 0.9900 1.000 0.9700 0.9800 31,700 -0.01(-1.01%)
Mar 24, 2022 0.9800 0.9900 0.9000 0.9900 59,473 +0.04(+4.21%)
Mar 23, 2022 1.000 1.000 0.9500 0.9500 48,452 -0.05(-5.00%)
Mar 22, 2022 1.170 1.170 0.9900 1.000 116,379 -0.14(-12.28%)
Mar 21, 2022 1.170 1.220 1.090 1.140 462,428 +0.03(+2.70%)
Mar 18, 2022 1.060 1.150 1.030 1.110 521,603 +0.07(+6.73%)
Mar 17, 2022 1.000 1.040 0.9500 1.040 276,240 +0.04(+4.00%)
Mar 16, 2022 0.9500 1.000 0.9000 1.000 170,696 +0.03(+3.09%)
Mar 15, 2022 0.9500 1.000 0.9000 0.9700 191,607 +0.05(+5.43%)
Mar 14, 2022 0.8800 0.9200 0.7900 0.9200 293,471 +0.12(+15.00%)
Mar 11, 2022 0.8400 0.8600 0.7800 0.8000 107,390 -0.01(-1.23%)
Mar 10, 2022 0.8000 0.8200 0.7700 0.8100 32,543 -0.04(-4.71%)
Mar 09, 2022 0.8600 0.8600 0.8000 0.8500 43,320 +0.07(+8.97%)
Mar 08, 2022 0.8000 0.8300 0.7800 0.7800 26,522 -0.03(-3.70%)
Mar 07, 2022 0.9100 0.9100 0.7800 0.8100 53,460 -0.09(-10.00%)
Mar 04, 2022 0.9600 0.9600 0.9000 0.9000 40,793 -0.05(-5.26%)
Mar 03, 2022 0.9500 1.040 0.9400 0.9500 78,815 +0.00(+0.00%)
Mar 02, 2022 0.9600 0.9600 0.8900 0.9500 18,983 +0.00(+0.00%)
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.