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
Streaming Delayed 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 (%)
Jun 30, 2020 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Jun 29, 2020 0.3000 0.3200 0.2800 0.3200 162,497 +0.03(+10.34%)
Jun 26, 2020 0.3300 0.3350 0.2850 0.2900 151,066 -0.03(-9.38%)
Jun 25, 2020 0.2400 0.3250 0.2400 0.3200 92,148 +0.07(+28.00%)
Jun 24, 2020 0.2500 0.2500 0.2400 0.2500 38,500 -0.03(-10.71%)
Jun 23, 2020 0.2400 0.3250 0.2400 0.2800 354,542 +0.04(+16.67%)
Jun 22, 2020 0.2350 0.2500 0.2200 0.2400 147,743 +0.01(+6.67%)
Jun 19, 2020 0.2200 0.2350 0.2200 0.2250 20,725 -0.01(-4.26%)
Jun 18, 2020 0.2200 0.2350 0.2100 0.2350 28,714 +0.00(+0.00%)
Jun 17, 2020 0.2250 0.2400 0.2200 0.2350 81,232 -0.01(-2.08%)
Jun 16, 2020 0.2350 0.2400 0.2200 0.2400 38,261 +0.03(+14.29%)
Jun 15, 2020 0.2450 0.2500 0.2100 0.2100 231,575 -0.04(-14.29%)
Jun 12, 2020 0.2500 0.2500 0.2450 0.2450 51,166 +0.00(+0.00%)
Jun 11, 2020 0.2850 0.2850 0.2450 0.2450 94,961 -0.04(-12.50%)
Jun 10, 2020 0.2550 0.2950 0.2450 0.2800 254,721 +0.03(+12.00%)
Jun 09, 2020 0.2750 0.2750 0.2450 0.2500 155,708 -0.04(-15.25%)
Jun 08, 2020 0.2450 0.2950 0.2450 0.2950 412,519 +0.06(+25.53%)
Jun 05, 2020 0.1400 0.2400 0.1400 0.2350 1,251,070 +0.10(+80.77%)
Jun 04, 2020 0.2050 0.2150 0.1300 0.1300 817,350 -0.08(-39.53%)
Jun 03, 2020 0.2300 0.2500 0.2150 0.2150 122,033 -0.02(-6.52%)
Jun 02, 2020 0.2150 0.2700 0.2150 0.2300 41,283 +0.03(+15.00%)
Jun 01, 2020 0.1850 0.2100 0.1800 0.2000 184,650 +0.03(+14.29%)
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%)
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.