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 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%)
Apr 01, 2020 0.1287 0.1287 0.1250 0.1250 1,091 -0.03(-18.78%)
Mar 31, 2020 0.1327 0.1539 0.1327 0.1539 800 +0.01(+4.69%)
Mar 30, 2020 0.1632 0.1632 0.1470 0.1470 2,834 -0.02(-9.93%)
Mar 27, 2020 0.1651 0.1874 0.1632 0.1632 7,000 +0.03(+18.43%)
Mar 26, 2020 0.1166 0.1378 0.1166 0.1378 7,385 +0.01(+5.19%)
Mar 25, 2020 0.1299 0.1400 0.1294 0.1310 10,784 -0.01(-6.43%)
Mar 24, 2020 0.1400 0.1400 0.1400 0.1400 5,068 +0.01(+8.61%)
Mar 23, 2020 0.1025 0.1375 0.1004 0.1289 7,424 -0.01(-7.93%)
Mar 20, 2020 0.1060 0.1400 0.0982 0.1400 43,300 +0.00(+0.00%)
Mar 19, 2020 0.1364 0.1401 0.1032 0.1400 35,352 +0.04(+33.33%)
Mar 18, 2020 0.1005 0.1367 0.0855 0.1050 28,096 -0.03(-22.39%)
Mar 17, 2020 0.1353 0.1353 0.1242 0.1353 6,036 -0.01(-6.75%)
Mar 16, 2020 0.1620 0.1620 0.1380 0.1451 35,553 +0.01(+3.64%)
Mar 13, 2020 0.1210 0.1500 0.1210 0.1400 37,500 -0.01(-6.67%)
Mar 12, 2020 0.1427 0.1980 0.1210 0.1500 56,751 +0.00(+0.40%)
Mar 11, 2020 0.1583 0.1694 0.1480 0.1494 16,721 -0.03(-18.76%)
Mar 10, 2020 0.1594 0.1839 0.1594 0.1839 2,905 +0.02(+10.85%)
Mar 09, 2020 0.1690 0.1835 0.1511 0.1659 99,643 -0.00(-1.83%)
Mar 06, 2020 0.1846 0.1899 0.1690 0.1690 21,400 -0.00(-1.74%)
Mar 05, 2020 0.1880 0.1996 0.1700 0.1720 23,924 -0.02(-11.79%)
Mar 04, 2020 0.2100 0.2100 0.1950 0.1950 7,549 -0.02(-10.34%)
Mar 03, 2020 0.2279 0.2279 0.2175 0.2175 1,407 -0.01(-3.20%)
Mar 02, 2020 0.2185 0.2260 0.1911 0.2247 22,855 +0.03(+13.43%)
Feb 28, 2020 0.2030 0.2101 0.1981 0.1981 15,300 -0.01(-6.56%)
Feb 27, 2020 0.2082 0.2120 0.2082 0.2120 422 -0.01(-3.64%)
Feb 26, 2020 0.2121 0.2200 0.2020 0.2200 32,022 +0.01(+5.26%)
Feb 25, 2020 0.2150 0.2310 0.1984 0.2090 11,944 -0.02(-8.33%)
Feb 24, 2020 0.2360 0.2526 0.2218 0.2280 33,462 -0.02(-7.73%)
Feb 21, 2020 0.2767 0.2767 0.2471 0.2471 19,700 -0.03(-9.69%)
Feb 20, 2020 0.2580 0.2736 0.2580 0.2736 11,912 -0.01(-3.56%)
Feb 19, 2020 0.2830 0.2837 0.2830 0.2837 566 +0.02(+8.28%)
Feb 18, 2020 0.2680 0.2849 0.2620 0.2620 27,604 -0.01(-2.96%)
Feb 14, 2020 0.2678 0.2700 0.2678 0.2700 2,400 -0.01(-3.57%)
Feb 13, 2020 0.2900 0.2900 0.2770 0.2800 10,583 -0.02(-6.67%)
Feb 12, 2020 0.2902 0.3050 0.2902 0.3000 4,052 -0.00(-1.54%)
Feb 11, 2020 0.3085 0.3173 0.2900 0.3047 18,064 +0.01(+4.53%)
Feb 10, 2020 0.3029 0.3059 0.2879 0.2915 4,456 -0.00(-1.35%)
Feb 07, 2020 0.2925 0.3047 0.2778 0.2955 9,000 -0.00(-0.84%)
Feb 06, 2020 0.2960 0.2995 0.2960 0.2980 11,348 +0.00(+0.68%)
Feb 05, 2020 0.3289 0.3289 0.2900 0.2960 4,614 -0.01(-1.79%)
Feb 04, 2020 0.3469 0.3469 0.3014 0.3014 12,602 -0.02(-5.46%)
Feb 03, 2020 0.3284 0.3458 0.3040 0.3188 48,441 -0.01(-3.16%)
Jan 31, 2020 0.3020 0.3325 0.2910 0.3292 74,600 +0.05(+15.92%)
Jan 30, 2020 0.2715 0.3080 0.2715 0.2840 47,546 +0.02(+7.58%)
Jan 29, 2020 0.2841 0.2842 0.2640 0.2640 14,133 -0.01(-3.23%)
Jan 28, 2020 0.2705 0.2728 0.2700 0.2728 3,856 -0.00(-0.62%)
Jan 27, 2020 0.2760 0.2760 0.2706 0.2745 3,533 +0.00(+1.18%)
Jan 24, 2020 0.2700 0.2734 0.2574 0.2713 40,600 +0.00(+0.48%)
Jan 23, 2020 0.2548 0.2709 0.2530 0.2700 20,053 -0.01(-3.57%)
Jan 22, 2020 0.2838 0.2840 0.2800 0.2800 12,046 +0.01(+3.59%)
Jan 21, 2020 0.2586 0.2803 0.2586 0.2703 36,056 +0.02(+6.00%)
Jan 17, 2020 0.2658 0.2715 0.2550 0.2550 3,700 -0.01(-5.49%)
Jan 16, 2020 0.2696 0.2879 0.2671 0.2698 17,083 -0.00(-0.44%)
Jan 15, 2020 0.2872 0.2872 0.2710 0.2710 6,900 -0.01(-3.32%)
Jan 14, 2020 0.2804 0.2945 0.2750 0.2803 41,473 -0.01(-1.99%)
Jan 13, 2020 0.2772 0.2938 0.2772 0.2860 6,761 +0.01(+2.73%)
Jan 10, 2020 0.3120 0.3120 0.2750 0.2784 63,600 -0.01(-3.67%)
Jan 09, 2020 0.2975 0.3072 0.2890 0.2890 7,189 -0.01(-4.78%)
Jan 08, 2020 0.3016 0.3273 0.3016 0.3035 17,887 +0.01(+3.58%)
Jan 07, 2020 0.3200 0.3200 0.2870 0.2930 7,187 -0.02(-5.48%)
Jan 06, 2020 0.3330 0.3330 0.3085 0.3100 31,053 -0.01(-2.36%)
Jan 03, 2020 0.3280 0.3510 0.3175 0.3175 63,200 +0.01(+2.25%)
Jan 02, 2020 0.3199 0.3210 0.3100 0.3105 28,082 -0.00(-0.06%)
Dec 31, 2019 0.2955 0.3452 0.2955 0.3107 37,600 +0.01(+3.57%)
Dec 30, 2019 0.3138 0.3211 0.3000 0.3000 45,734 -0.03(-10.07%)
Dec 27, 2019 0.3297 0.3343 0.3080 0.3336 28,800 +0.00(+1.09%)
Dec 26, 2019 0.3175 0.3536 0.3155 0.3300 14,126 +0.01(+2.58%)
Dec 24, 2019 0.3460 0.3460 0.3135 0.3217 11,800 -0.02(-6.54%)
Dec 23, 2019 0.3610 0.3660 0.3442 0.3442 36,295 -0.02(-5.18%)
Dec 20, 2019 0.3870 0.3870 0.3617 0.3630 10,000 -0.02(-5.62%)
Dec 19, 2019 0.4155 0.4241 0.3750 0.3846 29,274 -0.01(-2.44%)
Dec 18, 2019 0.4090 0.4230 0.3930 0.3942 115,817 -0.03(-6.14%)
Dec 17, 2019 0.4240 0.4260 0.4190 0.4200 21,275 -0.00(-0.85%)
Dec 16, 2019 0.4610 0.5073 0.4236 0.4236 111,010 -0.02(-3.73%)
Dec 13, 2019 0.4290 0.4400 0.4185 0.4400 23,300 +0.03(+6.54%)
Dec 12, 2019 0.4080 0.4728 0.3968 0.4130 19,864 -0.01(-2.23%)
Dec 11, 2019 0.5106 0.5106 0.4224 0.4224 10,902 -0.06(-11.82%)
Dec 10, 2019 0.4939 0.5070 0.4573 0.4790 20,808 -0.02(-4.20%)
Dec 09, 2019 0.5251 0.5510 0.5000 0.5000 47,555 -0.06(-10.01%)
Dec 06, 2019 0.6060 0.6060 0.5556 0.5556 36,600 -0.05(-7.71%)
Dec 05, 2019 0.6132 0.6350 0.5960 0.6020 41,191 +0.04(+7.50%)
Dec 04, 2019 0.5697 0.5900 0.5600 0.5600 22,203 +0.04(+7.42%)
Dec 03, 2019 0.6512 0.6650 0.5213 0.5213 48,353 -0.16(-23.36%)
Dec 02, 2019 0.7300 0.7348 0.6566 0.6802 75,153 +0.06(+8.83%)
Nov 29, 2019 0.6036 0.6600 0.6036 0.6250 48,500 +0.15(+32.84%)
Nov 27, 2019 0.4770 0.4858 0.4705 0.4705 4,300 +0.04(+9.42%)
Nov 26, 2019 0.4425 0.4470 0.4300 0.4300 3,146 -0.03(-7.33%)
Nov 25, 2019 0.4542 0.4778 0.4247 0.4640 17,211 +0.05(+10.74%)
Nov 22, 2019 0.4370 0.4370 0.4180 0.4190 7,600 -0.01(-3.01%)
Nov 21, 2019 0.4600 0.4766 0.4320 0.4320 6,633 -0.02(-4.21%)
Nov 20, 2019 0.4070 0.4542 0.4070 0.4510 39,179 +0.03(+5.87%)
Nov 19, 2019 0.4300 0.4300 0.4182 0.4260 11,113 -0.00(-0.12%)
Nov 18, 2019 0.4359 0.4505 0.4200 0.4265 32,684 +0.02(+3.85%)
Nov 15, 2019 0.3710 0.4200 0.3590 0.4107 46,500 -0.02(-3.77%)
Nov 14, 2019 0.4499 0.4499 0.3800 0.4268 7,099 -0.00(-0.74%)
Nov 13, 2019 0.4440 0.4440 0.4300 0.4300 1,134 -0.00(-0.46%)
Nov 12, 2019 0.4365 0.4503 0.4300 0.4320 3,669 +0.03(+8.00%)
Nov 11, 2019 0.4235 0.4235 0.3992 0.4000 2,243 -0.03(-7.62%)
Nov 08, 2019 0.4000 0.4330 0.3480 0.4330 7,500 +0.04(+9.01%)
Nov 07, 2019 0.4520 0.4520 0.3767 0.3972 17,174 -0.03(-7.63%)
Nov 06, 2019 0.4136 0.4325 0.4136 0.4300 2,503 +0.02(+4.37%)
Nov 05, 2019 0.4305 0.4305 0.4070 0.4120 14,287 -0.01(-1.90%)
Nov 04, 2019 0.2900 0.4200 0.1810 0.4200 18,634 +0.11(+34.62%)
Nov 01, 2019 0.3000 0.3280 0.3000 0.3120 4,100 +0.02(+7.22%)
Oct 31, 2019 0.3325 0.3325 0.2910 0.2910 4,992 -0.05(-15.11%)
Oct 30, 2019 0.3826 0.3826 0.3428 0.3428 2,176 +0.02(+6.10%)
Oct 29, 2019 0.3877 0.3877 0.3231 0.3231 7,776 -0.09(-21.39%)
Oct 28, 2019 0.4331 0.4331 0.4090 0.4110 3,374 -0.00(-0.24%)
Oct 25, 2019 0.4069 0.4120 0.3940 0.4120 1,100 -0.01(-2.44%)
Oct 24, 2019 0.4430 0.4430 0.3950 0.4223 2,654 +0.04(+9.72%)
Oct 23, 2019 0.3920 0.3920 0.3790 0.3849 4,449 +0.01(+1.50%)
Oct 22, 2019 0.3591 0.3950 0.3260 0.3792 12,687 +0.07(+23.12%)
Oct 21, 2019 0.3428 0.3508 0.3080 0.3080 9,993 -0.03(-10.15%)
Oct 18, 2019 0.3651 0.3651 0.3428 0.3428 4,200 -0.03(-7.10%)
Oct 17, 2019 0.3780 0.3780 0.3690 0.3690 589 -0.06(-14.31%)
Oct 16, 2019 0.4306 0.4306 0.4306 0.4306 295 -0.02(-3.63%)
Oct 15, 2019 0.4543 0.4543 0.4468 0.4468 335 +0.03(+7.30%)
Oct 14, 2019 0.4300 0.4300 0.4164 0.4164 819 -0.00(-0.17%)
Oct 11, 2019 0.4017 0.4325 0.4017 0.4171 2,300 -0.03(-6.90%)
Oct 10, 2019 0.3837 0.4480 0.3837 0.4480 4,201 +0.07(+19.50%)
Oct 09, 2019 0.4071 0.4088 0.3749 0.3749 6,702 -0.04(-10.31%)
Oct 08, 2019 0.4510 0.4612 0.4126 0.4180 12,857 -0.03(-5.73%)
Oct 07, 2019 0.4489 0.4489 0.4398 0.4434 3,032 +0.00(+1.07%)
Oct 04, 2019 0.4319 0.4421 0.4166 0.4387 3,200 -0.01(-2.27%)
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.