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
Official Closing 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 (%)
Sep 30, 2021 1.950 1.950 1.800 1.820 79,918 -0.08(-4.21%)
Sep 29, 2021 2.100 2.130 1.900 1.900 43,568 -0.17(-8.21%)
Sep 28, 2021 2.130 2.180 2.010 2.070 57,240 -0.07(-3.27%)
Sep 27, 2021 2.340 2.340 2.100 2.140 66,649 -0.22(-9.32%)
Sep 24, 2021 2.300 2.470 2.260 2.360 74,086 +0.06(+2.61%)
Sep 23, 2021 2.350 2.390 2.260 2.300 53,531 +0.03(+1.32%)
Sep 22, 2021 2.450 2.490 2.240 2.270 60,592 -0.13(-5.42%)
Sep 21, 2021 2.590 2.810 2.300 2.400 82,692 -0.11(-4.38%)
Sep 20, 2021 2.300 2.650 2.300 2.510 104,131 +0.10(+4.15%)
Sep 17, 2021 2.500 2.700 2.350 2.410 72,880 -0.06(-2.43%)
Sep 16, 2021 2.590 2.630 2.400 2.470 80,919 -0.05(-1.98%)
Sep 15, 2021 3.000 3.100 2.510 2.520 165,776 -0.56(-18.18%)
Sep 14, 2021 3.150 3.240 2.940 3.080 110,458 -0.08(-2.53%)
Sep 13, 2021 2.580 3.160 2.570 3.160 181,860 +0.61(+23.92%)
Sep 10, 2021 2.780 2.800 2.510 2.550 86,162 -0.25(-8.93%)
Sep 09, 2021 2.900 2.910 2.700 2.800 88,559 -0.10(-3.45%)
Sep 08, 2021 2.950 2.970 2.870 2.900 61,243 -0.06(-2.03%)
Sep 07, 2021 2.950 2.980 2.900 2.960 74,330 +0.05(+1.72%)
Sep 03, 2021 2.910 2.910 2.910 0 -0.07(-2.35%)
Sep 02, 2021 3.150 3.200 2.900 2.980 101,722 -0.17(-5.40%)
Sep 01, 2021 3.100 3.300 3.060 3.150 65,063 -0.05(-1.56%)
Aug 31, 2021 3.660 3.660 3.030 3.200 231,074 -0.44(-12.09%)
Aug 30, 2021 3.800 4.010 3.640 3.640 97,709 -0.39(-9.68%)
Aug 27, 2021 4.100 4.250 3.920 4.030 89,914 -0.11(-2.66%)
Aug 26, 2021 4.440 4.490 3.920 4.140 116,850 -0.26(-5.91%)
Aug 25, 2021 4.760 4.900 4.350 4.400 162,991 -0.28(-5.98%)
Aug 24, 2021 5.030 5.160 4.570 4.680 120,610 -0.30(-6.02%)
Aug 23, 2021 5.050 5.190 4.970 4.980 54,341 +0.02(+0.40%)
Aug 20, 2021 5.000 5.170 4.730 4.960 47,163 +0.01(+0.20%)
Aug 19, 2021 5.160 5.200 4.800 4.950 50,469 +0.00(+0.00%)
Aug 18, 2021 4.500 5.100 4.450 4.950 85,373 +0.49(+10.99%)
Aug 17, 2021 5.050 5.050 4.060 4.460 74,707 -0.59(-11.68%)
Aug 16, 2021 5.190 5.400 4.930 5.050 50,253 -0.25(-4.72%)
Aug 13, 2021 5.650 5.720 5.250 5.300 67,313 -0.35(-6.19%)
Aug 12, 2021 5.600 5.740 5.380 5.650 48,440 -0.14(-2.42%)
Aug 11, 2021 5.800 5.900 5.620 5.790 53,923 -0.11(-1.86%)
Aug 10, 2021 5.950 6.100 5.700 5.900 79,678 -0.15(-2.48%)
Aug 09, 2021 6.050 6.140 5.750 6.050 94,071 +0.05(+0.83%)
Aug 06, 2021 6.200 6.200 5.920 6.000 26,663 -0.13(-2.12%)
Aug 05, 2021 5.950 6.130 5.790 6.130 92,639 +0.18(+3.03%)
Aug 04, 2021 6.050 6.160 5.900 5.950 271,305 +0.15(+2.59%)
Aug 03, 2021 5.700 5.970 5.540 5.800 64,782 +0.18(+3.20%)
Jul 30, 2021 5.620 5.620 5.620 0 +0.27(+5.05%)
Jul 29, 2021 5.370 5.470 5.160 5.350 49,230 +0.05(+0.94%)
Jul 28, 2021 5.400 5.400 5.170 5.300 22,450 -0.10(-1.85%)
Jul 27, 2021 5.200 5.540 5.200 5.400 36,955 -0.06(-1.10%)
Jul 26, 2021 5.440 5.520 5.200 5.460 53,035 -0.14(-2.50%)
Jul 23, 2021 5.600 5.830 5.200 5.600 84,240 -0.07(-1.23%)
Jul 22, 2021 5.600 5.870 5.300 5.670 67,016 +0.12(+2.16%)
Jul 21, 2021 5.360 5.740 5.260 5.550 114,545 +0.35(+6.73%)
Jul 20, 2021 5.700 5.980 4.760 5.200 97,595 -1.15(-18.11%)
Jul 19, 2021 6.030 6.380 5.600 6.350 219,558 +0.70(+12.39%)
Jul 16, 2021 5.010 5.700 4.300 5.650 134,690 +1.20(+26.97%)
Jul 15, 2021 2.610 4.800 2.610 4.450 136,251 +4.08(+1086.67%)
Jul 14, 2021 0.4250 0.4400 0.3550 0.3750 847,973 -0.07(-15.73%)
Jul 13, 2021 0.4100 0.4700 0.3900 0.4450 952,741 +0.04(+9.88%)
Jul 12, 2021 0.4850 0.4850 0.3900 0.4050 541,241 -0.08(-16.49%)
Jul 09, 2021 0.4850 0.4900 0.4550 0.4850 470,624 +0.03(+7.78%)
Jul 08, 2021 0.4900 0.4950 0.4300 0.4500 562,496 -0.05(-10.00%)
Jul 07, 2021 0.5300 0.5600 0.4800 0.5000 342,224 -0.02(-3.85%)
Jul 06, 2021 0.5600 0.5800 0.5200 0.5200 322,249 -0.03(-5.45%)
Jul 05, 2021 0.5700 0.5800 0.5200 0.5500 462,668 -0.02(-3.51%)
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.