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, 2022 0.5800 0.6500 0.5800 0.6300 64,000 +0.06(+10.53%)
Sep 29, 2022 0.6000 0.6100 0.5700 0.5700 27,277 -0.04(-6.56%)
Sep 28, 2022 0.6300 0.6300 0.6100 0.6100 59,880 -0.01(-1.61%)
Sep 27, 2022 0.6500 0.6500 0.6200 0.6200 67,001 +0.00(+0.00%)
Sep 26, 2022 0.6300 0.6300 0.6000 0.6200 225,500 +0.03(+5.08%)
Sep 23, 2022 0.6200 0.6200 0.5900 0.5900 113,697 -0.03(-4.84%)
Sep 22, 2022 0.6000 0.6200 0.5900 0.6200 85,083 -0.01(-1.59%)
Sep 21, 2022 0.6000 0.6300 0.5700 0.6300 112,123 +0.00(+0.00%)
Sep 20, 2022 0.6900 0.6900 0.6100 0.6300 62,585 -0.01(-1.56%)
Sep 19, 2022 0.5800 0.6500 0.5800 0.6400 73,634 +0.04(+6.67%)
Sep 16, 2022 0.5700 0.6000 0.5700 0.6000 138,465 +0.04(+7.14%)
Sep 15, 2022 0.5500 0.5600 0.5300 0.5600 75,200 +0.03(+5.66%)
Sep 14, 2022 0.5100 0.5500 0.5000 0.5300 42,403 +0.01(+1.92%)
Sep 13, 2022 0.5400 0.5400 0.4800 0.5200 41,461 -0.05(-8.77%)
Sep 12, 2022 0.6100 0.6100 0.5600 0.5700 35,800 -0.02(-3.39%)
Sep 09, 2022 0.5800 0.5900 0.5700 0.5900 21,447 +0.03(+5.36%)
Sep 08, 2022 0.6100 0.6200 0.5200 0.5600 47,190 -0.07(-11.11%)
Sep 07, 2022 0.6400 0.6400 0.6100 0.6300 53,871 +0.00(+0.00%)
Sep 06, 2022 0.6100 0.6400 0.5800 0.6300 257,308 +0.05(+8.62%)
Sep 02, 2022 0.5800 0 +0.07(+13.73%)
Sep 01, 2022 0.5100 0.5600 0.5000 0.5100 317,030 +0.03(+5.15%)
Aug 31, 2022 0.4750 0.4950 0.4700 0.4850 55,800 -0.04(-6.73%)
Aug 30, 2022 0.5300 0.5600 0.5000 0.5200 110,900 +0.01(+1.96%)
Aug 29, 2022 0.4700 0.5400 0.4550 0.5100 496,466 +0.09(+21.43%)
Aug 26, 2022 0.4450 0.4450 0.4050 0.4200 36,380 -0.05(-9.68%)
Aug 25, 2022 0.5500 0.5600 0.4600 0.4650 262,638 -0.21(-30.60%)
Aug 24, 2022 0.7300 0.7300 0.6700 0.6700 739,179 -0.01(-1.47%)
Aug 23, 2022 0.6300 0.6900 0.6100 0.6800 1,000,467 +0.09(+15.25%)
Aug 22, 2022 0.5400 0.6400 0.5200 0.5900 1,048,937 +0.11(+22.92%)
Aug 19, 2022 0.5000 0.5000 0.4650 0.4800 787,347 +0.03(+6.67%)
Aug 18, 2022 0.4600 0.4750 0.4500 0.4500 474,900 +0.01(+2.27%)
Aug 17, 2022 0.4450 0.4700 0.4200 0.4400 213,450 +0.01(+1.15%)
Aug 16, 2022 0.4200 0.4400 0.4100 0.4350 589,921 +0.03(+8.75%)
Aug 15, 2022 0.4100 0.4100 0.3900 0.4000 409,760 +0.06(+17.65%)
Aug 12, 2022 0.3350 0.3400 0.3350 0.3400 24,337 +0.01(+1.49%)
Aug 11, 2022 0.3100 0.3350 0.3100 0.3350 14,140 -0.01(-1.47%)
Aug 10, 2022 0.3300 0.3400 0.3300 0.3400 9,672 +0.02(+6.25%)
Aug 09, 2022 0.3200 0.3200 0.3200 0.3200 2,479 +0.02(+6.67%)
Aug 08, 2022 0.3200 0.3200 0.3000 0.3000 7,500 -0.01(-3.23%)
Aug 05, 2022 0.2850 0.3200 0.2850 0.3100 19,957 +0.01(+3.33%)
Aug 04, 2022 0.3000 0.3150 0.3000 0.3000 20,837 -0.02(-6.25%)
Aug 03, 2022 0.3500 0.3500 0.3000 0.3200 46,075 -0.03(-8.57%)
Aug 02, 2022 0.3500 0.3500 0.3500 0.3500 8,632 +0.00(+0.00%)
Jul 29, 2022 0.3500 0 +0.02(+6.06%)
Jul 28, 2022 0.3300 0.3300 0.3300 0.3300 16,903 -0.02(-5.71%)
Jul 27, 2022 0.3600 0.3600 0.3500 0.3500 10,694 -0.05(-11.39%)
Jul 26, 2022 0.4000 0.4000 0.3600 0.3950 31,356 +0.07(+19.70%)
Jul 22, 2022 0.3300 310 -0.05(-13.16%)
Jul 21, 2022 0.4200 0.4200 0.3600 0.3800 27,215 +0.04(+11.76%)
Jul 20, 2022 0.3400 0.3400 0.3400 0.3400 3,735 -0.02(-6.85%)
Jul 18, 2022 0.3650 0.3650 319 -0.02(-5.19%)
Jul 15, 2022 0.3700 0.3900 0.3700 0.3850 26,817 +0.02(+4.05%)
Jul 14, 2022 0.3800 0.3800 0.3700 0.3700 2,597 -0.03(-7.50%)
Jul 12, 2022 0.4000 0.4000 337 -0.01(-2.44%)
Jul 11, 2022 0.4400 0.4400 0.4100 0.4100 7,469 -0.03(-6.82%)
Jul 08, 2022 0.3900 0.4500 0.3900 0.4400 27,513 +0.06(+15.79%)
Jul 06, 2022 0.3800 0.3800 308 +0.00(+0.00%)
Jul 05, 2022 0.3800 0.3800 0.3800 0.3800 3,116 -0.07(-15.56%)
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.