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 )

0.1432 -0.0150 (-9.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 8, 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 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%)
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.