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 29, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.04(+11.11%)
Sep 27, 2023 0.3600 0.3600 100 -0.01(-1.37%)
Sep 25, 2023 0.3650 0.3650 0 -0.02(-5.19%)
Sep 22, 2023 0.3750 0.3850 0.3750 0.3850 11,322 +0.02(+5.48%)
Sep 21, 2023 0.3650 0.4000 0.3650 0.3650 7,533 -0.01(-1.35%)
Sep 20, 2023 0.3750 0.3750 0.3700 0.3700 28,500 +0.00(+0.00%)
Sep 19, 2023 0.4000 0.4000 0.3650 0.3700 16,250 -0.05(-12.94%)
Sep 18, 2023 0.4000 0.4250 0.4000 0.4250 3,262 -0.01(-1.16%)
Sep 14, 2023 0.4300 0.4300 209 -0.01(-1.15%)
Sep 12, 2023 0.4350 0.4350 100 +0.05(+14.47%)
Sep 11, 2023 0.3800 0.3850 0.3800 0.3800 4,025 +0.01(+2.70%)
Sep 08, 2023 0.4000 0.4000 0.3700 0.3700 33,507 -0.03(-6.33%)
Sep 07, 2023 0.3800 0.4000 0.3700 0.3950 26,072 -0.01(-1.25%)
Sep 06, 2023 0.4000 0.4000 0.4000 0.4000 28,500 -0.03(-8.05%)
Sep 05, 2023 0.3900 0.4350 0.3900 0.4350 19,572 +0.01(+1.16%)
Sep 01, 2023 0.4300 0 -0.01(-2.27%)
Aug 31, 2023 0.4050 0.4400 0.4050 0.4400 28,200 +0.06(+15.79%)
Aug 30, 2023 0.3700 0.3950 0.3700 0.3800 16,113 +0.00(+0.00%)
Aug 29, 2023 0.3800 0.3800 0.3800 0.3800 6,001 -0.02(-3.80%)
Aug 28, 2023 0.3950 0.3950 0.3900 0.3950 18,026 -0.03(-8.14%)
Aug 25, 2023 0.4350 0.4400 0.3900 0.4300 30,000 -0.01(-1.15%)
Aug 24, 2023 0.4250 0.4550 0.3950 0.4350 235,070 -0.01(-1.14%)
Aug 23, 2023 0.4300 0.4400 0.4300 0.4400 3,877 +0.01(+2.33%)
Aug 22, 2023 0.4250 0.4300 0.4200 0.4300 13,500 -0.04(-7.53%)
Aug 21, 2023 0.4950 0.4950 0.4600 0.4650 94,291 -0.04(-8.82%)
Aug 18, 2023 0.5100 0.5100 0.5000 0.5100 116,173 -0.01(-1.92%)
Aug 17, 2023 0.5300 0.5300 0.5200 0.5200 4,177 -0.01(-1.89%)
Aug 16, 2023 0.5300 0.5300 0.5100 0.5300 2,500 +0.03(+6.00%)
Aug 15, 2023 0.5100 0.5400 0.5000 0.5000 61,000 -0.02(-3.85%)
Aug 14, 2023 0.5700 0.5700 0.4950 0.5200 36,640 -0.06(-10.34%)
Aug 11, 2023 0.5700 0.6100 0.5500 0.5800 159,332 +0.02(+3.57%)
Aug 10, 2023 0.5700 0.6000 0.5600 0.5600 97,393 -0.09(-13.85%)
Aug 09, 2023 0.6000 0.6500 0.5700 0.6500 147,855 +0.04(+6.56%)
Aug 08, 2023 0.5800 0.6500 0.5800 0.6100 336,502 +0.04(+7.02%)
Aug 04, 2023 0.5700 0 +0.05(+9.62%)
Aug 03, 2023 0.5400 0.5600 0.5200 0.5200 18,693 -0.06(-10.34%)
Aug 02, 2023 0.5600 0.5800 0.5500 0.5800 72,432 +0.02(+3.57%)
Aug 01, 2023 0.5500 0.5800 0.5300 0.5600 115,140 -0.01(-1.75%)
Jul 31, 2023 0.5600 0.5700 0.5400 0.5700 956,372 +0.07(+14.00%)
Jul 28, 2023 0.5400 0.5400 0.4950 0.5000 134,539 -0.01(-1.96%)
Jul 27, 2023 0.5600 0.5600 0.5100 0.5100 44,966 -0.04(-7.27%)
Jul 26, 2023 0.5700 0.5700 0.5100 0.5500 118,100 -0.07(-11.29%)
Jul 25, 2023 0.6000 0.6300 0.5600 0.6200 220,653 +0.00(+0.00%)
Jul 24, 2023 0.6000 0.6800 0.5600 0.6200 1,037,354 +0.10(+19.23%)
Jul 21, 2023 0.5000 0.5200 0.4950 0.5200 238,258 +0.04(+8.33%)
Jul 20, 2023 0.4500 0.4950 0.4500 0.4800 12,104 +0.00(+0.00%)
Jul 19, 2023 0.4950 0.5000 0.4600 0.4800 15,530 +0.01(+1.05%)
Jul 18, 2023 0.5000 0.5000 0.4750 0.4750 29,626 -0.04(-6.86%)
Jul 17, 2023 0.4200 0.5200 0.4200 0.5100 63,850 +0.07(+14.61%)
Jul 14, 2023 0.4400 0.4450 0.4400 0.4450 19,760 +0.01(+2.30%)
Jul 13, 2023 0.4400 0.4400 0.4350 0.4350 1,297 +0.03(+8.75%)
Jul 12, 2023 0.4200 0.4200 0.3900 0.4000 7,000 -0.03(-8.05%)
Jul 11, 2023 0.4300 0.4500 0.4300 0.4350 25,597 -0.02(-3.33%)
Jul 10, 2023 0.4800 0.5000 0.4450 0.4500 493,698 +0.01(+1.12%)
Jul 07, 2023 0.3800 0.4450 0.3800 0.4450 107,688 +0.04(+11.25%)
Jul 06, 2023 0.4000 0.4000 0.4000 0.4000 6,009 +0.00(+0.00%)
Jul 05, 2023 0.3750 0.4000 0.3750 0.4000 29,870 +0.04(+9.59%)
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.