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 (%)
May 31, 2022 0.3915 0.4222 0.3745 0.3745 6,626 -0.03(-6.35%)
May 27, 2022 0.4120 0.4130 0.3788 0.3999 11,575 +0.05(+14.26%)
May 26, 2022 0.3924 0.4400 0.3456 0.3500 32,745 -0.09(-19.54%)
May 25, 2022 0.4323 0.4590 0.3920 0.4350 4,266 -0.01(-1.65%)
May 24, 2022 0.4432 0.4432 0.3986 0.4423 6,727 -0.03(-7.20%)
May 23, 2022 0.5744 0.5744 0.4000 0.4766 930 +0.02(+5.07%)
May 20, 2022 0.4070 0.4536 0.4070 0.4536 4,745 +0.01(+3.09%)
May 19, 2022 0.3821 0.4457 0.3156 0.4400 7,836 -0.02(-5.17%)
May 18, 2022 0.4950 0.4950 0.4454 0.4640 8,407 -0.06(-11.37%)
May 17, 2022 0.5430 0.6009 0.4650 0.5235 20,810 +0.10(+23.99%)
May 16, 2022 0.3902 0.4222 0.3690 0.4222 5,825 +0.03(+8.51%)
May 13, 2022 0.3800 0.4200 0.3660 0.3891 14,742 +0.08(+25.64%)
May 12, 2022 0.3368 0.3368 0.2797 0.3097 6,581 -0.04(-10.57%)
May 11, 2022 0.4288 0.4288 0.3461 0.3463 4,653 -0.09(-20.76%)
May 10, 2022 0.3650 0.4850 0.3650 0.4370 45,534 -0.01(-2.91%)
May 09, 2022 0.4791 0.5151 0.4501 0.4501 10,484 -0.06(-11.45%)
May 06, 2022 0.4746 0.5083 0.4435 0.5083 3,444 +0.04(+9.34%)
May 05, 2022 0.4490 0.4820 0.4490 0.4649 3,449 -0.03(-5.30%)
May 04, 2022 0.5200 0.5360 0.4577 0.4909 14,195 -0.11(-17.68%)
May 03, 2022 0.5190 0.5963 0.5190 0.5963 14,788 +0.03(+4.80%)
May 02, 2022 0.5879 0.5879 0.5540 0.5690 824 -0.01(-1.90%)
Apr 29, 2022 0.5600 0.5800 0.5350 0.5800 20,765 +0.00(+0.00%)
Apr 28, 2022 0.5970 0.6176 0.5576 0.5800 16,870 -0.01(-1.49%)
Apr 27, 2022 0.5890 0.6050 0.5521 0.5888 6,471 -0.03(-5.03%)
Apr 26, 2022 0.5892 0.6200 0.5892 0.6200 3,103 +0.06(+10.50%)
Apr 25, 2022 0.6166 0.6344 0.5611 0.5611 14,489 -0.06(-9.03%)
Apr 22, 2022 0.6150 0.6267 0.6005 0.6168 4,490 -0.03(-4.74%)
Apr 21, 2022 0.6000 0.6475 0.5800 0.6475 2,224 +0.02(+3.07%)
Apr 20, 2022 0.6500 0.6704 0.5570 0.6282 21,244 -0.02(-2.80%)
Apr 19, 2022 0.6687 0.7050 0.6400 0.6463 16,238 -0.01(-1.28%)
Apr 18, 2022 0.6982 0.7559 0.6534 0.6547 17,029 -0.05(-6.75%)
Apr 14, 2022 0.6400 0.7600 0.6400 0.7021 6,382 -0.00(-0.24%)
Apr 13, 2022 0.7101 0.7101 0.6355 0.7038 13,284 -0.06(-8.00%)
Apr 12, 2022 0.7540 0.7729 0.7261 0.7650 2,308 +0.00(+0.08%)
Apr 11, 2022 0.8380 0.8380 0.6940 0.7644 14,431 -0.05(-6.44%)
Apr 08, 2022 0.8100 0.8170 0.7600 0.8170 19,244 +0.06(+7.74%)
Apr 07, 2022 0.6970 0.7827 0.6970 0.7583 2,614 +0.01(+1.11%)
Apr 06, 2022 0.8500 0.8500 0.7315 0.7500 8,159 -0.06(-7.20%)
Apr 05, 2022 0.8327 0.8327 0.7910 0.8082 5,823 +0.01(+1.62%)
Apr 04, 2022 0.7883 0.7962 0.7747 0.7953 6,154 +0.00(+0.15%)
Apr 01, 2022 0.7570 0.8025 0.7300 0.7941 10,146 +0.08(+11.85%)
Mar 31, 2022 0.7400 0.7490 0.7086 0.7100 14,572 -0.01(-0.70%)
Mar 30, 2022 0.6871 0.7241 0.6621 0.7150 17,954 -0.02(-2.26%)
Mar 29, 2022 0.7300 0.7634 0.6837 0.7315 10,058 -0.00(-0.07%)
Mar 28, 2022 0.7111 0.7684 0.6915 0.7320 23,305 -0.04(-5.67%)
Mar 25, 2022 0.7940 0.8039 0.7420 0.7760 3,654 -0.02(-2.27%)
Mar 24, 2022 0.7340 0.7940 0.7214 0.7940 9,128 +0.01(+1.79%)
Mar 23, 2022 0.7700 0.7940 0.7685 0.7800 5,953 -0.03(-4.27%)
Mar 22, 2022 0.8625 0.8625 0.7806 0.8148 22,174 -0.06(-7.07%)
Mar 21, 2022 0.9400 0.9400 0.8768 0.8768 7,876 +0.03(+3.40%)
Mar 18, 2022 0.8400 0.8830 0.8275 0.8480 36,355 +0.05(+6.00%)
Mar 17, 2022 0.8170 0.8170 0.7715 0.8000 7,427 +0.04(+4.58%)
Mar 16, 2022 0.7668 0.7748 0.7114 0.7650 31,843 +0.05(+6.69%)
Mar 15, 2022 0.7531 0.7680 0.7000 0.7170 23,691 -0.00(-0.60%)
Mar 14, 2022 0.6500 0.7213 0.6443 0.7213 15,321 +0.09(+13.95%)
Mar 11, 2022 0.6710 0.6710 0.6092 0.6330 13,621 +0.00(+0.43%)
Mar 10, 2022 0.6465 0.7070 0.5618 0.6303 5,261 -0.03(-4.50%)
Mar 09, 2022 0.7149 0.7149 0.6489 0.6600 9,882 +0.03(+5.10%)
Mar 08, 2022 0.6094 0.6490 0.6093 0.6280 9,956 -0.00(-0.32%)
Mar 07, 2022 0.7182 0.7182 0.6300 0.6300 36,767 -0.08(-11.27%)
Mar 04, 2022 0.7298 0.7298 0.6968 0.7100 5,150 -0.07(-9.46%)
Mar 03, 2022 0.7175 0.8100 0.6490 0.7842 19,532 +0.07(+9.68%)
Mar 02, 2022 0.7130 0.7348 0.6835 0.7150 11,225 -0.06(-7.22%)
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.