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 )

0.1850 UNCHANGED
Official Closing Price Updated: 2:03 PM EDT, May 16, 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 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%)
Apr 01, 2020 0.1900 0.1900 0.1850 0.1850 7,760 -0.01(-2.63%)
Mar 31, 2020 0.2000 0.2000 0.1900 0.1900 4,905 -0.02(-9.52%)
Mar 30, 2020 0.2500 0.2500 0.2000 0.2100 87,792 -0.04(-16.00%)
Mar 27, 2020 0.2200 0.2500 0.2200 0.2500 15,041 +0.04(+19.05%)
Mar 26, 2020 0.1850 0.2100 0.1850 0.2100 20,500 +0.01(+5.00%)
Mar 25, 2020 0.1950 0.2000 0.1900 0.2000 9,750 +0.02(+11.11%)
Mar 24, 2020 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Mar 23, 2020 0.1500 0.1800 0.1500 0.1800 3,833 -0.01(-2.70%)
Mar 20, 2020 0.1600 0.2000 0.1400 0.1850 97,533 +0.02(+12.12%)
Mar 19, 2020 0.1800 0.1900 0.1550 0.1650 27,994 +0.02(+10.00%)
Mar 18, 2020 0.2050 0.2050 0.1500 0.1500 18,351 -0.03(-16.67%)
Mar 17, 2020 0.2100 0.2100 0.1800 0.1800 34,576 -0.03(-14.29%)
Mar 16, 2020 0.1850 0.2300 0.1850 0.2100 97,773 +0.02(+13.51%)
Mar 13, 2020 0.1800 0.2000 0.1800 0.1850 16,972 -0.04(-15.91%)
Mar 12, 2020 0.2000 0.2200 0.1800 0.2200 58,551 +0.02(+10.00%)
Mar 11, 2020 0.2100 0.2300 0.2000 0.2000 43,319 +0.00(+0.00%)
Mar 10, 2020 0.2300 0.2300 0.2000 0.2000 15,500 -0.02(-9.09%)
Mar 09, 2020 0.2350 0.2450 0.2200 0.2200 70,100 -0.02(-8.33%)
Mar 06, 2020 0.2600 0.2600 0.2200 0.2400 214,365 -0.01(-4.00%)
Mar 05, 2020 0.2650 0.2700 0.2300 0.2500 67,440 -0.02(-5.66%)
Mar 04, 2020 0.2700 0.2750 0.2650 0.2650 68,500 +0.01(+1.92%)
Mar 03, 2020 0.2800 0.2800 0.2600 0.2600 16,100 -0.03(-11.86%)
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.