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 (%)
Jul 14, 2021 0.3130 0.3130 0.3130 0 -0.04(-10.57%)
Jul 13, 2021 0.3200 0.3783 0.3110 0.3500 519,388 +0.04(+12.72%)
Jul 12, 2021 0.3940 0.3940 0.3105 0.3105 547,971 -0.07(-17.99%)
Jul 09, 2021 0.3630 0.3901 0.3551 0.3786 378,110 +0.01(+3.78%)
Jul 08, 2021 0.4127 0.4127 0.3458 0.3648 461,394 -0.04(-8.80%)
Jul 07, 2021 0.4480 0.4559 0.3900 0.4000 311,349 -0.02(-4.76%)
Jul 06, 2021 0.4632 0.4750 0.4200 0.4200 388,475 -0.04(-9.33%)
Jul 02, 2021 0.4760 0.5065 0.4587 0.4632 245,684 -0.05(-10.42%)
Jul 01, 2021 0.4528 0.5177 0.4528 0.5171 117,548 +0.04(+8.18%)
Jun 30, 2021 0.4320 0.4882 0.4320 0.4780 232,123 +0.05(+10.90%)
Jun 29, 2021 0.4940 0.5061 0.4168 0.4310 600,171 -0.08(-14.82%)
Jun 28, 2021 0.5300 0.5300 0.4981 0.5060 360,908 -0.03(-6.30%)
Jun 25, 2021 0.5400 0.5592 0.5200 0.5400 657,160 -0.01(-2.01%)
Jun 24, 2021 0.4925 0.5511 0.4925 0.5511 309,347 +0.03(+6.64%)
Jun 23, 2021 0.5200 0.5504 0.5000 0.5168 222,505 -0.02(-4.08%)
Jun 22, 2021 0.5712 0.5712 0.5151 0.5388 227,623 -0.02(-3.85%)
Jun 21, 2021 0.5599 0.6000 0.5469 0.5604 357,281 +0.00(+0.47%)
Jun 18, 2021 0.5869 0.5869 0.5400 0.5578 149,599 -0.01(-1.45%)
Jun 17, 2021 0.5730 0.5770 0.5317 0.5660 309,194 -0.01(-1.57%)
Jun 16, 2021 0.5860 0.6000 0.5557 0.5750 358,377 +0.02(+4.09%)
Jun 15, 2021 0.5514 0.5799 0.5400 0.5524 254,704 +0.00(+0.62%)
Jun 14, 2021 0.5270 0.5580 0.5213 0.5490 247,173 +0.06(+12.52%)
Jun 11, 2021 0.5090 0.5140 0.4873 0.4879 139,415 -0.01(-2.42%)
Jun 10, 2021 0.5210 0.5321 0.4981 0.5000 276,343 -0.02(-4.03%)
Jun 09, 2021 0.4855 0.5250 0.4855 0.5210 215,470 +0.01(+2.16%)
Jun 08, 2021 0.4990 0.5199 0.4800 0.5100 253,507 +0.02(+3.34%)
Jun 07, 2021 0.5012 0.5400 0.4926 0.4935 272,462 -0.03(-5.42%)
Jun 04, 2021 0.5057 0.5433 0.5057 0.5218 201,818 +0.02(+4.09%)
Jun 03, 2021 0.5300 0.5500 0.5013 0.5013 327,405 -0.02(-4.70%)
Jun 02, 2021 0.5400 0.6550 0.5182 0.5260 135,918 -0.01(-2.59%)
Jun 01, 2021 0.5900 0.6000 0.5390 0.5400 307,596 -0.04(-6.32%)
May 28, 2021 0.6060 0.6327 0.5680 0.5764 303,975 -0.01(-2.31%)
May 27, 2021 0.6426 0.6552 0.5750 0.5900 191,878 -0.04(-6.54%)
May 26, 2021 0.6550 0.6610 0.5858 0.6313 224,191 -0.01(-1.88%)
May 25, 2021 0.6855 0.6855 0.6350 0.6434 466,350 -0.05(-6.62%)
May 24, 2021 0.7180 0.7180 0.6650 0.6890 554,302 +0.04(+6.05%)
May 21, 2021 0.5977 0.6561 0.5939 0.6497 387,951 +0.06(+10.12%)
May 20, 2021 0.5830 0.6000 0.5700 0.5900 302,493 +0.03(+5.04%)
May 19, 2021 0.5197 0.5900 0.5100 0.5617 258,075 +0.01(+2.13%)
May 18, 2021 0.4581 0.5999 0.4581 0.5500 510,976 +0.09(+19.18%)
May 17, 2021 0.5178 0.5178 0.4300 0.4615 343,475 -0.05(-9.33%)
May 14, 2021 0.5402 0.5593 0.4800 0.5090 225,236 -0.02(-4.23%)
May 13, 2021 0.5898 0.5969 0.5065 0.5315 280,919 -0.03(-5.65%)
May 12, 2021 0.5177 0.5987 0.5177 0.5633 190,024 +0.01(+2.42%)
May 11, 2021 0.5784 0.5784 0.5101 0.5500 131,170 -0.01(-2.65%)
May 10, 2021 0.6100 0.6248 0.5513 0.5650 233,746 -0.05(-7.71%)
May 07, 2021 0.6266 0.6539 0.5660 0.6122 216,773 -0.04(-5.82%)
May 06, 2021 0.6848 0.6850 0.5876 0.6500 229,260 -0.05(-6.54%)
May 05, 2021 0.5580 0.7000 0.5580 0.6955 330,048 +0.16(+28.80%)
May 04, 2021 0.6881 0.6881 0.4901 0.5400 322,575 -0.12(-18.18%)
May 03, 2021 0.7200 0.7387 0.6500 0.6600 342,607 -0.06(-8.24%)
Apr 30, 2021 0.7227 0.7341 0.6893 0.7193 248,200 -0.01(-0.81%)
Apr 29, 2021 0.7775 0.7871 0.7200 0.7252 241,716 -0.05(-6.37%)
Apr 28, 2021 0.8000 0.8125 0.7581 0.7745 251,323 -0.01(-0.71%)
Apr 27, 2021 0.7858 0.8000 0.7500 0.7800 232,133 +0.00(+0.18%)
Apr 26, 2021 0.7700 0.8097 0.7500 0.7786 509,874 +0.04(+5.22%)
Apr 23, 2021 0.7200 0.7710 0.7200 0.7400 250,000 +0.02(+2.78%)
Apr 22, 2021 0.7560 0.7806 0.7134 0.7200 111,963 -0.05(-6.90%)
Apr 21, 2021 0.7750 0.8000 0.7486 0.7734 83,221 +0.00(+0.44%)
Apr 20, 2021 0.8055 0.8400 0.7117 0.7700 203,551 -0.06(-6.71%)
Apr 19, 2021 0.9050 0.9050 0.7847 0.8254 213,284 +0.00(+0.05%)
Apr 16, 2021 0.7911 0.8369 0.7195 0.8250 202,800 +0.07(+9.29%)
Apr 15, 2021 0.7325 0.7857 0.7325 0.7549 157,457 +0.05(+6.76%)
Apr 14, 2021 0.7300 0.7452 0.6600 0.7071 278,373 -0.03(-4.03%)
Apr 13, 2021 0.7856 0.7857 0.5442 0.7368 401,453 -0.06(-7.90%)
Apr 12, 2021 0.8500 0.8500 0.7758 0.8000 118,550 -0.01(-0.62%)
Apr 09, 2021 0.8166 0.8500 0.7887 0.8050 131,500 -0.02(-2.39%)
Apr 08, 2021 0.8100 0.8575 0.7800 0.8247 153,100 +0.02(+2.19%)
Apr 07, 2021 0.8200 0.8200 0.7800 0.8070 222,161 +0.01(+0.84%)
Apr 06, 2021 0.8174 0.8339 0.7700 0.8003 130,472 -0.02(-2.64%)
Apr 05, 2021 0.8500 0.8669 0.8000 0.8220 218,012 -0.02(-2.14%)
Apr 01, 2021 0.8235 0.8498 0.8100 0.8400 200,700 +0.01(+1.69%)
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%)
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.