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, 2024 0.1800 0.1800 0.1800 0.1800 11,314 -0.01(-5.26%)
May 30, 2024 0.1900 0.1900 0.1900 0.1900 750 -0.01(-5.00%)
May 29, 2024 0.2000 0.2000 0.2000 0.2000 4,135 -0.00(-2.44%)
May 28, 2024 0.2050 0.2050 0.2050 0.2050 4,500 +0.00(+2.50%)
May 27, 2024 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+8.11%)
May 16, 2024 0.1850 0 -0.02(-7.50%)
May 15, 2024 0.2000 0.2150 0.2000 0.2000 2,000 +0.01(+2.56%)
May 14, 2024 0.2000 0.2000 0.1950 0.1950 8,656 -0.01(-4.88%)
May 13, 2024 0.2050 0.2050 0.2050 0.2050 625 -0.01(-2.38%)
May 09, 2024 0.2100 0.2100 108 -0.01(-4.55%)
May 08, 2024 0.2200 0.2200 0.2200 0.2200 20,300 +0.01(+2.33%)
May 07, 2024 0.2150 0.2150 0.2150 0.2150 17,000 +0.03(+16.22%)
May 06, 2024 0.1850 0.2150 0.1800 0.1850 24,600 -0.05(-19.57%)
May 01, 2024 0.2300 0.2300 192 +0.00(+0.00%)
Apr 30, 2024 0.2300 0.2300 0.2150 0.2300 1,816 +0.04(+17.95%)
Apr 29, 2024 0.1950 0.1950 0.1950 0.1950 4,000 +0.01(+2.63%)
Apr 26, 2024 0.1900 0.1900 0.1900 0.1900 2,525 +0.01(+5.56%)
Apr 23, 2024 0.1800 0.1800 0 -0.02(-10.00%)
Apr 22, 2024 0.2400 0.2400 0.2000 0.2000 10,687 -0.03(-14.89%)
Apr 19, 2024 0.2000 0.2350 0.2000 0.2350 22,722 +0.04(+20.51%)
Apr 17, 2024 0.1950 0.1950 312 -0.01(-4.88%)
Apr 16, 2024 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Apr 11, 2024 0.2050 0 -0.01(-2.38%)
Apr 09, 2024 0.2100 0.2100 0 -0.03(-12.50%)
Apr 08, 2024 0.2400 0.2400 0.2400 0.2400 21,089 +0.00(+0.00%)
Apr 05, 2024 0.2000 0.2400 0.2000 0.2400 7,298 +0.04(+17.07%)
Apr 04, 2024 0.2000 0.2050 0.2000 0.2050 3,250 -0.03(-10.87%)
Apr 03, 2024 0.1650 0.2300 0.1650 0.2300 2,125 +0.02(+6.98%)
Apr 02, 2024 0.2150 0.2150 0.2150 0.2150 19,937 +0.02(+10.26%)
Apr 01, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Mar 28, 2024 0.1900 0 -0.04(-17.39%)
Mar 26, 2024 0.2300 0.2300 0 +0.05(+24.32%)
Mar 20, 2024 0.1850 27 -0.04(-15.91%)
Mar 19, 2024 0.2200 0.2200 0.2150 0.2200 24,500 -0.02(-8.33%)
Mar 15, 2024 0.2400 0 +0.02(+9.09%)
Mar 13, 2024 0.2200 0.2200 0 -0.02(-8.33%)
Mar 11, 2024 0.2400 0.2400 5 +0.01(+6.67%)
Mar 07, 2024 0.2250 0.2250 208 -0.02(-10.00%)
Mar 06, 2024 0.2500 0.2500 0.2500 0.2500 1,500 -0.02(-5.66%)
Mar 05, 2024 0.2650 0.2650 0.2650 0.2650 1,500 +0.01(+3.92%)
Mar 01, 2024 0.2550 52 +0.01(+4.08%)
Feb 29, 2024 0.2250 0.2450 0.2200 0.2450 7,500 +0.01(+2.08%)
Feb 28, 2024 0.2450 0.2450 0.2400 0.2400 12,575 -0.04(-14.29%)
Feb 27, 2024 0.2550 0.2800 0.2550 0.2800 17,000 +0.03(+12.00%)
Feb 26, 2024 0.2500 0.2500 0.2500 0.2500 2,380 -0.02(-7.41%)
Feb 22, 2024 0.2700 0.2700 145 +0.01(+3.85%)
Feb 21, 2024 0.2600 0.2600 0.2600 0.2600 4,240 +0.03(+10.64%)
Feb 20, 2024 0.2400 0.2400 0.2350 0.2350 3,625 +0.00(+0.00%)
Feb 16, 2024 0.2350 0 -0.01(-2.08%)
Feb 15, 2024 0.2500 0.2500 0.2300 0.2400 23,020 -0.04(-14.29%)
Feb 14, 2024 0.2800 0.2800 0.2800 0.2800 500 +0.02(+5.66%)
Feb 12, 2024 0.2650 0.2650 75 -0.02(-5.36%)
Feb 09, 2024 0.2800 0.2800 0.2100 0.2800 2,900 +0.00(+0.00%)
Feb 07, 2024 0.2800 0.2800 18 -0.02(-6.67%)
Feb 06, 2024 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Feb 01, 2024 0.3000 1 +0.01(+1.69%)
Jan 30, 2024 0.2950 0.2950 416 -0.03(-7.81%)
Jan 29, 2024 0.3350 0.3350 0.3200 0.3200 15,500 +0.00(+0.00%)
Jan 26, 2024 0.3000 0.3300 0.2950 0.3200 81,936 -0.01(-3.03%)
Jan 25, 2024 0.3300 0.3300 0.3300 0.3300 2,500 +0.01(+3.13%)
Jan 24, 2024 0.2850 0.3200 0.2800 0.3200 26,272 -0.01(-1.54%)
Jan 23, 2024 0.3000 0.3250 0.2500 0.3250 60,500 +0.03(+8.33%)
Jan 22, 2024 0.2750 0.3000 0.2750 0.3000 6,200 -0.03(-9.09%)
Jan 19, 2024 0.3350 0.3350 0.3250 0.3300 10,184 -0.01(-2.94%)
Jan 18, 2024 0.3000 0.3500 0.3000 0.3400 18,750 +0.04(+13.33%)
Jan 17, 2024 0.2900 0.3000 0.2900 0.3000 21,842 +0.01(+3.45%)
Jan 15, 2024 0.2900 0.2900 10 +0.03(+11.54%)
Jan 12, 2024 0.2800 0.2800 0.2450 0.2600 19,969 +0.03(+10.64%)
Jan 11, 2024 0.2350 0.2350 0.2350 0.2350 781 -0.03(-11.32%)
Jan 10, 2024 0.2800 0.2800 0.2500 0.2650 80,675 -0.02(-5.36%)
Jan 09, 2024 0.3400 0.3400 0.2800 0.2800 25,250 -0.02(-8.20%)
Jan 08, 2024 0.3000 0.3100 0.2950 0.3050 82,509 -0.03(-8.96%)
Jan 04, 2024 0.3350 0.3350 100 +0.05(+19.64%)
Jan 03, 2024 0.3450 0.3500 0.2800 0.2800 4,381 +0.02(+5.66%)
Jan 02, 2024 0.3800 0.3800 0.2650 0.2650 9,500 -0.02(-8.62%)
Dec 29, 2023 0.2900 0 -0.09(-23.68%)
Dec 28, 2023 0.3800 0.3800 0.3800 0.3800 9,583 -0.02(-3.80%)
Dec 27, 2023 0.2350 0.3950 0.2350 0.3950 30,159 +0.02(+5.33%)
Dec 22, 2023 0.3750 0 +0.04(+13.64%)
Dec 21, 2023 0.3900 0.3900 0.3300 0.3300 40,200 -0.01(-1.49%)
Dec 20, 2023 0.3900 0.3900 0.3150 0.3350 22,080 -0.05(-14.10%)
Dec 19, 2023 0.3850 0.3900 0.3850 0.3900 26,671 -0.01(-2.50%)
Dec 18, 2023 0.4000 0.4000 0.4000 0.4000 39,514 +0.01(+1.27%)
Dec 15, 2023 0.3950 0.3950 0.3950 0.3950 3,052 +0.05(+12.86%)
Dec 14, 2023 0.3950 0.3950 0.3500 0.3500 13,664 +0.00(+0.00%)
Dec 13, 2023 0.3550 0.3550 0.3500 0.3500 15,250 -0.06(-14.63%)
Dec 12, 2023 0.4200 0.4600 0.3800 0.4100 96,474 -0.07(-13.68%)
Dec 11, 2023 0.4450 0.5500 0.4450 0.4750 339,873 +0.09(+23.38%)
Dec 08, 2023 0.3400 0.3850 0.3100 0.3850 64,096 +0.07(+22.22%)
Dec 07, 2023 0.3350 0.3350 0.3100 0.3150 8,697 +0.02(+5.00%)
Dec 06, 2023 0.3000 0.3000 0.3000 0.3000 3,194 +0.01(+1.69%)
Dec 05, 2023 0.3000 0.3000 0.2950 0.2950 13,550 -0.03(-7.81%)
Dec 04, 2023 0.3000 0.3500 0.2750 0.3200 176,577 +0.08(+33.33%)
Dec 01, 2023 0.2400 0.2400 0.2400 0.2400 10,210 -0.05(-18.64%)
Nov 30, 2023 0.2600 0.2950 0.1950 0.2950 15,855 +0.05(+22.92%)
Nov 29, 2023 0.2450 0.2450 0.2400 0.2400 8,494 +0.04(+20.00%)
Nov 28, 2023 0.2000 0.2000 0.2000 0.2000 921 -0.01(-4.76%)
Nov 27, 2023 0.2150 0.2200 0.2100 0.2100 5,000 +0.00(+0.00%)
Nov 24, 2023 0.2100 0.2100 0.2100 0.2100 500 -0.03(-12.50%)
Nov 23, 2023 0.2450 0.2450 0.2000 0.2400 10,515 -0.01(-2.04%)
Nov 22, 2023 0.2650 0.2950 0.2400 0.2450 41,752 -0.04(-14.04%)
Nov 21, 2023 0.2350 0.2850 0.2000 0.2850 13,647 +0.05(+21.28%)
Nov 17, 2023 0.2350 127 +0.02(+9.30%)
Nov 13, 2023 0.2150 0.2150 0 -0.05(-18.87%)
Nov 09, 2023 0.2650 0.2650 258 -0.01(-1.85%)
Nov 06, 2023 0.2700 0.2700 8 +0.05(+22.73%)
Nov 03, 2023 0.2200 0.2200 0.2200 0.2200 1,588 -0.03(-12.00%)
Nov 02, 2023 0.2500 0.2700 0.2500 0.2500 11,490 +0.02(+8.70%)
Nov 01, 2023 0.2250 0.2650 0.2250 0.2300 51,871 -0.05(-17.86%)
Oct 31, 2023 0.2800 0.3000 0.2800 0.2800 24,200 -0.00(-1.75%)
Oct 27, 2023 0.2850 0 -0.02(-5.00%)
Oct 26, 2023 0.3000 0.3000 0.3000 0.3000 1,200 +0.02(+5.26%)
Oct 23, 2023 0.2850 0.2850 0 -0.03(-9.52%)
Oct 20, 2023 0.3100 0.3150 0.3100 0.3150 12,217 +0.03(+8.62%)
Oct 19, 2023 0.2900 0.2900 0.2800 0.2900 4,859 +0.01(+3.57%)
Oct 18, 2023 0.2850 0.2850 0.2800 0.2800 4,062 -0.03(-11.11%)
Oct 17, 2023 0.3050 0.3150 0.3050 0.3150 20,500 +0.01(+1.61%)
Oct 16, 2023 0.2850 0.3500 0.2850 0.3100 8,656 +0.00(+0.00%)
Oct 13, 2023 0.3400 0.3400 0.3100 0.3100 9,050 +0.03(+8.77%)
Oct 12, 2023 0.2900 0.2900 0.2850 0.2850 2,750 -0.07(-18.57%)
Oct 10, 2023 0.3500 0.3500 0 +0.02(+7.69%)
Oct 06, 2023 0.3250 0 -0.02(-7.14%)
Oct 05, 2023 0.3500 0.3500 0.3200 0.3500 86,500 +0.00(+0.00%)
Oct 04, 2023 0.3350 0.3500 0.3350 0.3500 44,825 +0.01(+2.94%)
Oct 03, 2023 0.3750 0.3750 0.3400 0.3400 3,000 -0.01(-2.86%)
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.