Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core One Labs Inc (OP: CLABF )

0.1397 UNCHANGED
Streaming Delayed Price Updated: 2:06 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 (%)
Mar 31, 2021 0.8500 0.8970 0.8019 0.8260 163,498 +0.01(+0.73%)
Mar 30, 2021 0.9000 0.9000 0.8000 0.8200 136,195 -0.01(-1.20%)
Mar 29, 2021 0.8752 0.8752 0.8011 0.8300 188,592 -0.06(-6.53%)
Mar 26, 2021 0.8250 0.9190 0.8101 0.8880 281,500 +0.09(+11.00%)
Mar 25, 2021 0.8301 0.9192 0.8000 0.8000 207,408 -0.06(-6.98%)
Mar 24, 2021 0.8790 0.9207 0.8300 0.8600 284,156 -0.02(-1.95%)
Mar 23, 2021 0.9900 1.000 0.8200 0.8771 252,927 -0.09(-9.58%)
Mar 22, 2021 1.051 1.051 0.9542 0.9700 266,946 -0.06(-5.83%)
Mar 19, 2021 1.020 1.050 0.9900 1.030 264,900 +0.02(+1.98%)
Mar 18, 2021 0.9903 1.020 0.9600 1.010 270,497 +0.01(+1.25%)
Mar 17, 2021 1.051 1.100 0.9241 0.9975 265,186 -0.06(-5.90%)
Mar 16, 2021 0.9500 1.090 0.9255 1.060 483,193 +0.13(+13.70%)
Mar 15, 2021 0.8870 1.090 0.8532 0.9323 289,148 +0.05(+5.23%)
Mar 12, 2021 1.100 1.100 0.8110 0.8860 46,300 +0.05(+6.36%)
Mar 11, 2021 0.8228 0.8712 0.7700 0.8330 74,259 +0.03(+4.12%)
Mar 10, 2021 0.8105 0.8700 0.7783 0.8000 20,390 -0.00(-0.12%)
Mar 09, 2021 0.8500 0.9000 0.8010 0.8010 73,254 +0.00(+0.02%)
Mar 08, 2021 0.8340 0.8553 0.8008 0.8008 11,059 +0.00(+0.10%)
Mar 05, 2021 0.8011 0.8183 0.7463 0.8000 58,100 +0.01(+1.66%)
Mar 04, 2021 0.8500 0.8500 0.7526 0.7869 91,347 -0.07(-8.19%)
Mar 03, 2021 0.8823 0.9079 0.8440 0.8571 52,139 -0.03(-2.88%)
Mar 02, 2021 0.9390 0.9600 0.8749 0.8825 46,533 -0.04(-4.08%)
Mar 01, 2021 0.9749 1.000 0.8900 0.9200 41,891 +0.00(+0.00%)
Feb 26, 2021 0.9600 1.040 0.8800 0.9200 53,300 +0.00(+0.00%)
Feb 25, 2021 1.000 1.150 0.9200 0.9200 113,005 +0.02(+2.22%)
Feb 24, 2021 0.9000 0.9867 0.8500 0.9000 70,423 +0.05(+6.02%)
Feb 23, 2021 0.8610 0.9200 0.7750 0.8489 145,952 -0.02(-2.18%)
Feb 22, 2021 0.9500 1.000 0.8678 0.8678 57,144 -0.01(-1.39%)
Feb 19, 2021 0.8368 0.9895 0.8350 0.8800 57,200 +0.01(+1.59%)
Feb 18, 2021 0.9375 0.9375 0.8100 0.8662 66,285 -0.04(-3.95%)
Feb 17, 2021 0.8898 1.050 0.8000 0.9018 126,111 -0.03(-3.49%)
Feb 16, 2021 0.9500 1.075 0.9100 0.9344 237,930 -0.13(-12.39%)
Feb 12, 2021 1.000 1.150 0.9396 1.067 126,100 +0.02(+1.58%)
Feb 11, 2021 1.290 1.290 1.000 1.050 156,794 -0.12(-10.26%)
Feb 10, 2021 1.151 1.300 1.090 1.170 181,054 +0.10(+9.71%)
Feb 09, 2021 1.100 1.250 1.013 1.066 279,941 +0.07(+6.64%)
Feb 08, 2021 0.9750 1.002 0.8500 1.000 228,416 +0.15(+17.65%)
Feb 05, 2021 0.8497 0.8800 0.8000 0.8500 102,100 +0.02(+2.32%)
Feb 04, 2021 0.8393 0.8400 0.7550 0.8307 36,187 +0.04(+4.49%)
Feb 03, 2021 0.7397 0.7950 0.7000 0.7950 72,267 +0.04(+5.24%)
Feb 02, 2021 0.7200 0.7554 0.7000 0.7554 48,735 +0.03(+3.56%)
Feb 01, 2021 0.7800 0.7900 0.7000 0.7294 146,487 -0.06(-7.67%)
Jan 29, 2021 0.8390 0.8500 0.7705 0.7900 22,800 +0.00(+0.00%)
Jan 28, 2021 0.8200 0.8200 0.7900 0.7900 118,859 +0.00(+0.00%)
Jan 27, 2021 0.8500 0.8850 0.7771 0.7900 90,613 -0.06(-7.06%)
Jan 26, 2021 0.9000 1.290 0.8482 0.8500 216,237 -0.04(-4.57%)
Jan 25, 2021 0.8952 0.9500 0.8493 0.8907 92,749 +0.04(+4.32%)
Jan 22, 2021 0.8600 0.9000 0.8100 0.8538 45,800 -0.01(-0.72%)
Jan 21, 2021 0.7642 0.8600 0.7622 0.8600 131,977 +0.12(+16.22%)
Jan 20, 2021 0.7500 0.7900 0.7000 0.7400 51,495 -0.01(-1.33%)
Jan 19, 2021 0.8510 1.100 0.7497 0.7500 21,890 -0.10(-11.76%)
Jan 15, 2021 0.8226 0.8500 0.7793 0.8500 26,600 +0.03(+4.12%)
Jan 14, 2021 0.8353 0.8500 0.7900 0.8164 55,913 +0.01(+0.79%)
Jan 13, 2021 0.8924 0.8924 0.8100 0.8100 72,330 -0.02(-2.29%)
Jan 12, 2021 0.8491 0.9800 0.7900 0.8290 148,510 +0.04(+5.26%)
Jan 11, 2021 0.7748 0.7955 0.6500 0.7876 23,594 -0.00(-0.34%)
Jan 08, 2021 0.7849 0.7935 0.7510 0.7903 58,400 +0.04(+5.09%)
Jan 07, 2021 0.7125 0.7742 0.6883 0.7520 122,160 +0.10(+15.51%)
Jan 06, 2021 0.6724 0.6805 0.6501 0.6510 22,824 -0.03(-4.26%)
Jan 05, 2021 0.6883 0.7015 0.6500 0.6800 11,816 +0.01(+1.34%)
Jan 04, 2021 0.7855 0.7855 0.6600 0.6710 41,131 -0.03(-4.82%)
Dec 31, 2020 0.7050 0.7050 0.7050 27,453 +0.07(+11.90%)
Dec 30, 2020 0.6290 0.6531 0.5975 0.6300 27,453 -0.05(-7.68%)
Dec 29, 2020 0.8489 0.8489 0.6665 0.6824 87,325 +0.13(+24.07%)
Dec 28, 2020 0.5700 0.5700 0.5450 0.5500 3,928 -0.08(-12.63%)
Dec 24, 2020 0.6330 0.7374 0.6295 0.6295 44,200 +0.01(+1.66%)
Dec 23, 2020 0.5640 0.6195 0.5640 0.6192 16,178 +0.05(+8.61%)
Dec 22, 2020 0.5531 0.5701 0.5442 0.5701 44,473 +0.01(+2.41%)
Dec 21, 2020 0.5290 0.5567 0.4788 0.5567 42,062 +0.03(+5.18%)
Dec 18, 2020 0.5371 0.5450 0.5200 0.5293 49,000 -0.02(-3.25%)
Dec 17, 2020 0.4924 0.5471 0.4900 0.5471 71,800 +0.04(+8.34%)
Dec 16, 2020 0.5060 0.5080 0.4750 0.5050 37,076 +0.02(+3.06%)
Dec 15, 2020 0.4758 0.5076 0.4600 0.4900 29,620 +0.02(+4.26%)
Dec 14, 2020 0.4869 0.5763 0.4700 0.4700 185,365 -0.00(-0.53%)
Dec 11, 2020 0.4578 0.5049 0.4271 0.4725 185,600 +0.07(+16.96%)
Dec 10, 2020 0.3781 0.4040 0.3700 0.4040 27,706 +0.03(+7.45%)
Dec 09, 2020 0.3554 0.3800 0.3443 0.3760 36,070 +0.06(+18.87%)
Dec 08, 2020 0.2972 0.3241 0.2700 0.3163 25,943 +0.03(+11.45%)
Dec 07, 2020 0.2706 0.2838 0.2706 0.2838 1,992 +0.03(+13.52%)
Dec 04, 2020 0.2760 0.2852 0.2500 0.2500 8,900 -0.03(-9.97%)
Dec 03, 2020 0.2415 0.2820 0.2350 0.2777 24,395 +0.04(+15.71%)
Jul 07, 2020 0.2400 0.2400 0.2400 0 -0.02(-9.37%)
Jul 06, 2020 0.2929 0.3118 0.2511 0.2648 24,126 -0.00(-0.79%)
Jul 02, 2020 0.2664 0.2885 0.2664 0.2669 146,800 +0.04(+16.09%)
Jul 01, 2020 0.2299 0.2299 0.2299 51 +0.00(+0.00%)
Jun 30, 2020 0.2316 0.2316 0.2030 0.2299 7,246 +0.00(+0.92%)
Jun 29, 2020 0.2030 0.2278 0.2030 0.2278 25,903 +0.01(+3.55%)
Jun 26, 2020 0.2590 0.2590 0.2076 0.2200 39,400 -0.02(-8.18%)
Jun 25, 2020 0.1620 0.2442 0.1620 0.2396 10,166 +0.05(+27.72%)
Jun 24, 2020 0.1990 0.1990 0.1876 0.1876 6,931 -0.02(-8.58%)
Jun 23, 2020 0.2228 0.2260 0.2052 0.2052 22,725 +0.03(+14.06%)
Jun 22, 2020 0.1789 0.1830 0.1746 0.1799 3,418 +0.01(+3.99%)
Jun 19, 2020 0.1679 0.1739 0.1679 0.1730 4,600 -0.00(-1.48%)
Jun 18, 2020 0.1600 0.1809 0.1599 0.1756 30,850 +0.02(+11.49%)
Jun 17, 2020 0.1800 0.1820 0.1575 0.1575 19,763 -0.01(-8.11%)
Jun 16, 2020 0.1815 0.1815 0.1710 0.1714 4,039 +0.01(+9.10%)
Jun 15, 2020 0.1747 0.1850 0.1501 0.1571 18,704 -0.02(-9.66%)
Jun 12, 2020 0.1876 0.1960 0.1739 0.1739 12,200 -0.01(-3.92%)
Jun 11, 2020 0.2100 0.2260 0.1810 0.1810 36,131 -0.04(-18.62%)
Jun 10, 2020 0.1900 0.2224 0.1900 0.2224 16,787 +0.02(+11.20%)
Jun 09, 2020 0.2200 0.2200 0.1937 0.2000 14,166 -0.01(-5.66%)
Jun 08, 2020 0.1810 0.2250 0.1810 0.2120 56,897 +0.04(+24.27%)
Jun 05, 2020 0.1192 0.1706 0.1157 0.1706 38,300 +0.07(+62.48%)
Jun 04, 2020 0.1501 0.1655 0.0988 0.1050 107,070 -0.06(-37.80%)
Jun 03, 2020 0.1960 0.1960 0.1688 0.1688 61,446 -0.01(-4.63%)
Jun 02, 2020 0.1932 0.1932 0.1751 0.1770 6,268 +0.02(+16.29%)
Jun 01, 2020 0.1245 0.1522 0.1245 0.1522 28,031 +0.03(+21.47%)
May 29, 2020 0.1160 0.1253 0.1160 0.1253 47,900 +0.01(+8.02%)
May 28, 2020 0.1224 0.1224 0.1096 0.1160 14,110 +0.00(+0.00%)
May 27, 2020 0.1097 0.1160 0.1097 0.1160 4,366 +0.00(+0.00%)
May 26, 2020 0.1201 0.1201 0.1073 0.1160 14,153 -0.00(-3.17%)
May 22, 2020 0.1390 0.1390 0.1198 0.1198 6,300 -0.00(-0.17%)
May 21, 2020 0.1350 0.1350 0.1200 0.1200 11,000 -0.00(-2.04%)
May 20, 2020 0.1348 0.1348 0.1225 0.1225 2,762 +0.00(+2.08%)
May 19, 2020 0.1130 0.1200 0.1130 0.1200 3,206 +0.03(+30.43%)
May 18, 2020 0.1400 0.1400 0.0920 0.0920 5,525 -0.01(-11.62%)
May 15, 2020 0.1129 0.1132 0.0922 0.1041 26,200 -0.02(-16.72%)
May 14, 2020 0.1250 0.1250 0.1132 0.1250 9,747 -0.00(-2.42%)
May 13, 2020 0.1281 0.1281 0.1281 0.1281 2,250 -0.00(-0.54%)
May 12, 2020 0.1357 0.1357 0.1288 0.1288 453 -0.00(-0.92%)
May 11, 2020 0.1202 0.1359 0.1162 0.1300 7,643 -0.01(-3.70%)
May 08, 2020 0.1310 0.1350 0.1310 0.1350 6,200 +0.01(+9.76%)
May 07, 2020 0.1390 0.1390 0.1230 0.1230 3,408 -0.00(-2.46%)
May 06, 2020 0.1261 0.1261 0.1261 84 +0.00(+0.00%)
May 05, 2020 0.1230 0.1261 0.1230 0.1261 291 -0.00(-2.63%)
May 04, 2020 0.1409 0.1409 0.1295 0.1295 1,433 -0.00(-0.38%)
May 01, 2020 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+2.28%)
Apr 30, 2020 0.1112 0.1271 0.1112 0.1271 11,010 -0.01(-4.65%)
Apr 29, 2020 0.1132 0.1333 0.1132 0.1333 10,500 +0.01(+12.39%)
Apr 28, 2020 0.1140 0.1186 0.1140 0.1186 11,253 +0.00(+4.04%)
Apr 27, 2020 0.1190 0.1190 0.1132 0.1140 21,025 -0.00(-1.21%)
Apr 24, 2020 0.1154 0.1154 0.1154 0.1154 100 +0.00(+1.94%)
Apr 23, 2020 0.1230 0.1230 0.1132 0.1132 2,785 +0.00(+0.18%)
Apr 22, 2020 0.1235 0.1235 0.1130 0.1130 26,543 -0.00(-0.18%)
Apr 21, 2020 0.1246 0.1246 0.1132 0.1132 4,460 -0.01(-9.15%)
Apr 20, 2020 0.1130 0.1246 0.1130 0.1246 6,729 +0.00(+3.66%)
Apr 17, 2020 0.1320 0.1320 0.1105 0.1202 134,300 -0.01(-8.94%)
Apr 16, 2020 0.1389 0.1391 0.1221 0.1320 20,997 -0.01(-5.71%)
Apr 15, 2020 0.1282 0.1400 0.1237 0.1400 19,624 +0.01(+9.46%)
Apr 14, 2020 0.1343 0.1385 0.1279 0.1279 4,172 -0.01(-4.77%)
Apr 13, 2020 0.1550 0.1550 0.1343 0.1343 20,343 -0.02(-12.16%)
Apr 09, 2020 0.1445 0.1529 0.1445 0.1529 1,400 +0.01(+7.90%)
Apr 08, 2020 0.1313 0.1616 0.1254 0.1417 23,072 +0.02(+13.36%)
Apr 07, 2020 0.1220 0.1309 0.1167 0.1250 12,029 -0.00(-1.73%)
Apr 06, 2020 0.1189 0.1272 0.1189 0.1272 4,929 +0.00(+1.68%)
Apr 03, 2020 0.1153 0.1400 0.1153 0.1251 3,600 -0.02(-11.59%)
Apr 02, 2020 0.1752 0.1787 0.1415 0.1415 9,836 +0.02(+13.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.