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 )

0.1582 +0.0032 (+2.06%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 7, 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 07, 2024 0.1583 0.1660 0.1582 0.1582 28,538 +0.00(+2.06%)
May 06, 2024 0.1400 0.1585 0.1400 0.1550 16,012 +0.01(+3.68%)
May 03, 2024 0.1495 0.1495 0.1495 0.1495 449 +0.00(+0.81%)
May 02, 2024 0.1483 0.1483 0.1483 0.1483 260 -0.01(-3.51%)
Apr 30, 2024 0.1537 1,235 +0.01(+9.79%)
Apr 29, 2024 0.1444 0.1444 0.1400 0.1400 7,128 -0.00(-2.44%)
Apr 26, 2024 0.1435 0.1435 0.1435 0.1435 3,027 -0.01(-5.22%)
Apr 25, 2024 0.1514 0.1514 0.1514 0.1514 500 +0.00(+1.14%)
Apr 24, 2024 0.1497 0.1497 0.1497 0.1497 712 +0.01(+5.20%)
Apr 23, 2024 0.1415 0.1423 0.1415 0.1423 842 -0.02(-9.71%)
Apr 22, 2024 0.1587 0.1587 0.1576 0.1576 380 -0.00(-0.13%)
Apr 19, 2024 0.1430 0.1578 0.1430 0.1578 810 -0.01(-8.36%)
Apr 18, 2024 0.1722 0.1722 0.1722 0.1722 1,018 +0.00(+1.29%)
Apr 17, 2024 0.1575 0.1700 0.1575 0.1700 437 +0.01(+9.32%)
Apr 16, 2024 0.1555 0.1708 0.1555 0.1555 640 -0.01(-3.89%)
Apr 15, 2024 0.1618 0.1618 0.1618 0.1618 127 +0.00(+2.41%)
Apr 12, 2024 0.1610 0.1610 0.1580 0.1580 550 +0.00(+0.13%)
Apr 11, 2024 0.1468 0.1582 0.1468 0.1578 758 +0.01(+7.35%)
Apr 10, 2024 0.1470 0.1788 0.1470 0.1470 455 -0.01(-9.20%)
Apr 09, 2024 0.1776 0.1776 0.1619 0.1619 437 -0.00(-0.49%)
Apr 08, 2024 0.1448 0.1726 0.1448 0.1627 26,066 -0.01(-4.24%)
Apr 05, 2024 0.1648 0.1699 0.1588 0.1699 2,964 +0.01(+3.16%)
Apr 04, 2024 0.1647 0.1647 0.1647 0.1647 2,600 -0.01(-3.51%)
Apr 03, 2024 0.1640 0.1720 0.1400 0.1707 4,649 +0.00(+2.58%)
Apr 02, 2024 0.1559 0.1664 0.1559 0.1664 5,353 -0.01(-3.59%)
Apr 01, 2024 0.1664 0.1726 0.1664 0.1726 1,826 +0.01(+7.88%)
Mar 28, 2024 0.1768 0.1768 0.1600 0.1600 25,862 +0.00(+2.76%)
Mar 27, 2024 0.1651 0.1651 0.1557 0.1557 2,889 -0.00(-2.69%)
Mar 26, 2024 0.1758 0.1758 0.1600 0.1600 4,100 -0.02(-10.86%)
Mar 25, 2024 0.1635 0.1795 0.1600 0.1795 3,026 +0.03(+17.32%)
Mar 21, 2024 0.1530 32 -0.00(-1.29%)
Mar 20, 2024 0.1530 0.1550 0.1530 0.1550 5,825 -0.01(-8.01%)
Mar 19, 2024 0.1642 0.1685 0.1642 0.1685 762 -0.00(-2.03%)
Mar 18, 2024 0.1720 0.1720 0.1720 0.1720 137 +0.00(+0.00%)
Mar 15, 2024 0.1602 0.1720 0.1601 0.1720 1,206 +0.01(+7.03%)
Mar 14, 2024 0.1530 0.1607 0.1530 0.1607 2,000 -0.01(-4.85%)
Mar 13, 2024 0.1721 0.1721 0.1608 0.1689 2,895 -0.02(-8.16%)
Mar 12, 2024 0.1839 0.1839 0.1839 0.1839 2,197 +0.00(+0.66%)
Mar 11, 2024 0.1829 0.1835 0.1827 0.1827 1,019 +0.01(+6.04%)
Mar 08, 2024 0.1734 0.1763 0.1621 0.1723 7,233 -0.01(-7.37%)
Mar 07, 2024 0.1643 0.2000 0.1643 0.1860 2,331 +0.00(+2.31%)
Mar 06, 2024 0.1490 0.2000 0.1490 0.1818 4,698 +0.01(+4.00%)
Mar 05, 2024 0.1718 0.1748 0.1632 0.1748 10,370 -0.00(-0.11%)
Mar 04, 2024 0.1750 0.1800 0.1750 0.1750 765 +0.00(+2.94%)
Mar 01, 2024 0.1762 0.1781 0.1700 0.1700 2,057 +0.00(+0.06%)
Feb 29, 2024 0.1739 0.1739 0.1699 0.1699 1,237 -0.02(-8.16%)
Feb 28, 2024 0.1850 0.1850 0.1850 0.1850 199 -0.02(-7.50%)
Feb 27, 2024 0.1632 0.2000 0.1632 0.2000 14,446 +0.02(+10.01%)
Feb 26, 2024 0.1810 0.1912 0.1810 0.1818 6,867 -0.00(-0.87%)
Feb 23, 2024 0.1834 0.1834 0.1834 0.1834 552 -0.01(-4.13%)
Feb 22, 2024 0.2000 0.2000 0.1913 0.1913 3,379 -0.00(-0.78%)
Feb 21, 2024 0.1928 0.1928 0.1928 0.1928 225 +0.00(+0.05%)
Feb 20, 2024 0.1927 0.1927 0.1927 0.1927 7,272 +0.01(+2.72%)
Feb 15, 2024 0.1876 60 +0.01(+3.08%)
Feb 14, 2024 0.1680 0.1956 0.1680 0.1820 2,644 -0.01(-5.50%)
Feb 13, 2024 0.1926 0.1926 0.1926 0.1926 600 -0.00(-0.87%)
Feb 12, 2024 0.1843 0.1943 0.1843 0.1943 2,137 +0.01(+3.35%)
Feb 09, 2024 0.1883 0.1895 0.1880 0.1880 3,130 -0.01(-6.09%)
Feb 08, 2024 0.2002 0.2002 0.2002 0.2002 386 +0.01(+7.06%)
Feb 07, 2024 0.1800 0.1870 0.1700 0.1870 11,498 -0.02(-10.57%)
Feb 05, 2024 0.2091 21 +0.01(+6.47%)
Feb 02, 2024 0.2103 0.2103 0.1964 0.1964 226 -0.01(-6.07%)
Feb 01, 2024 0.2277 0.2277 0.2091 0.2091 5,166 -0.02(-6.98%)
Jan 31, 2024 0.1892 0.2248 0.1892 0.2248 981 +0.01(+5.69%)
Jan 29, 2024 0.2127 3,490 -0.01(-4.36%)
Jan 26, 2024 0.2220 0.2405 0.2220 0.2224 8,963 -0.01(-4.01%)
Jan 25, 2024 0.2339 0.2378 0.2200 0.2317 1,435 +0.01(+3.72%)
Jan 24, 2024 0.2151 0.2300 0.2151 0.2234 9,267 +0.02(+7.77%)
Jan 23, 2024 0.2000 0.2073 0.2000 0.2073 2,980 -0.00(-0.58%)
Jan 22, 2024 0.2085 0.2258 0.2085 0.2085 452 +0.02(+9.51%)
Jan 19, 2024 0.2033 0.2300 0.1904 0.1904 1,426 -0.03(-12.22%)
Jan 18, 2024 0.2188 0.2453 0.2169 0.2169 9,447 +0.00(+1.26%)
Jan 17, 2024 0.2142 0.2142 0.1949 0.2142 409 +0.01(+4.13%)
Jan 16, 2024 0.1931 0.2057 0.1931 0.2057 1,156 +0.02(+12.71%)
Jan 12, 2024 0.1825 0.1900 0.1825 0.1825 5,742 +0.00(+1.11%)
Jan 11, 2024 0.1805 0.1805 0.1805 0.1805 242 -0.02(-9.75%)
Jan 10, 2024 0.2000 0.2090 0.1904 0.2000 61,514 -0.05(-20.00%)
Jan 08, 2024 0.2500 75 +0.01(+2.04%)
Jan 04, 2024 0.2450 16 +0.00(+0.41%)
Jan 03, 2024 0.2069 0.2440 0.2069 0.2440 4,419 +0.03(+13.75%)
Jan 02, 2024 0.2145 0.2145 0.2000 0.2145 1,974 -0.02(-10.21%)
Dec 29, 2023 0.2000 0.2514 0.2000 0.2389 8,788 -0.01(-5.42%)
Dec 28, 2023 0.2574 0.2574 0.2526 0.2526 704 -0.04(-12.56%)
Dec 27, 2023 0.2480 0.2889 0.2176 0.2889 9,427 +0.03(+12.59%)
Dec 26, 2023 0.2566 0.2566 0.2566 0.2566 2,360 +0.00(+0.59%)
Dec 22, 2023 0.2480 0.2551 0.2480 0.2551 816 -0.00(-0.89%)
Dec 21, 2023 0.2900 0.2900 0.2473 0.2574 5,545 -0.02(-7.08%)
Dec 20, 2023 0.2596 0.2770 0.2100 0.2770 10,490 -0.02(-6.73%)
Dec 19, 2023 0.2496 0.2970 0.2000 0.2970 5,868 +0.10(+48.50%)
Dec 18, 2023 0.1800 0.2397 0.1800 0.2000 8,910 -0.08(-29.58%)
Dec 15, 2023 0.2741 0.2840 0.2673 0.2840 727 +0.02(+6.53%)
Dec 14, 2023 0.2800 0.2841 0.2666 0.2666 2,632 -0.01(-4.44%)
Dec 13, 2023 0.2891 0.3038 0.2741 0.2790 2,200 -0.02(-5.30%)
Dec 12, 2023 0.3340 0.3340 0.2920 0.2946 3,631 -0.05(-14.81%)
Dec 11, 2023 0.3030 0.3500 0.3030 0.3458 16,505 +0.08(+30.20%)
Dec 08, 2023 0.2494 0.2766 0.2481 0.2656 6,655 +0.02(+10.07%)
Dec 07, 2023 0.2392 0.2500 0.2300 0.2413 3,030 +0.01(+3.12%)
Dec 06, 2023 0.2432 0.2432 0.2308 0.2340 854 +0.05(+26.62%)
Dec 05, 2023 0.2490 0.2490 0.1848 0.1848 7,616 -0.05(-22.81%)
Dec 04, 2023 0.1840 0.2437 0.1840 0.2394 25,457 +0.06(+35.25%)
Dec 01, 2023 0.1770 0.1770 0.1770 0.1770 10,300 +0.00(+2.43%)
Nov 30, 2023 0.1867 0.1867 0.1728 0.1728 5,945 +0.01(+4.47%)
Nov 29, 2023 0.1766 0.1766 0.1550 0.1654 11,059 -0.01(-7.80%)
Nov 27, 2023 0.1794 560 +0.00(+0.06%)
Nov 24, 2023 0.1370 0.1793 0.1370 0.1793 1,000 -0.00(-0.39%)
Nov 22, 2023 0.1968 0.2170 0.1800 0.1800 21,867 -0.03(-12.28%)
Nov 21, 2023 0.2090 0.2100 0.1614 0.2052 7,414 +0.04(+22.14%)
Nov 20, 2023 0.1159 0.1680 0.1159 0.1680 5,645 -0.00(-1.18%)
Nov 17, 2023 0.1700 0.1700 0.1700 0.1700 2,029 +0.00(+1.19%)
Nov 16, 2023 0.1680 0.1680 0.1680 0.1680 101 -0.00(-0.06%)
Nov 15, 2023 0.1380 0.1681 0.1359 0.1681 8,864 +0.00(+0.60%)
Nov 14, 2023 0.1695 0.1695 0.1159 0.1671 7,429 +0.01(+5.56%)
Nov 13, 2023 0.1380 0.1902 0.1380 0.1583 5,088 -0.03(-14.71%)
Nov 10, 2023 0.1925 0.1925 0.1600 0.1856 3,737 -0.01(-5.02%)
Nov 09, 2023 0.1925 0.2046 0.1749 0.1954 9,307 +0.01(+5.62%)
Nov 08, 2023 0.1938 0.1938 0.1700 0.1850 971 -0.02(-9.54%)
Nov 06, 2023 0.2045 50 -0.01(-2.62%)
Nov 03, 2023 0.1868 0.2188 0.1613 0.2100 4,771 +0.03(+14.19%)
Nov 02, 2023 0.1802 0.1839 0.1802 0.1839 7,039 -0.01(-4.81%)
Nov 01, 2023 0.1613 0.2250 0.1613 0.1932 23,056 -0.02(-8.00%)
Oct 31, 2023 0.2013 0.2100 0.2013 0.2100 6,234 +0.01(+5.00%)
Oct 30, 2023 0.2250 0.2250 0.2000 0.2000 2,000 -0.01(-4.63%)
Oct 27, 2023 0.1978 0.2097 0.1978 0.2097 6,936 +0.00(+2.09%)
Oct 26, 2023 0.2049 0.2100 0.2006 0.2054 4,515 -0.02(-8.51%)
Oct 25, 2023 0.2014 0.2400 0.2014 0.2245 2,881 +0.00(+0.22%)
Oct 24, 2023 0.2240 0.2240 0.2240 0.2240 1,438 +0.00(+0.18%)
Oct 23, 2023 0.2096 0.2236 0.2096 0.2236 3,862 +0.00(+1.45%)
Oct 20, 2023 0.2300 0.2300 0.2170 0.2204 4,957 +0.00(+0.18%)
Oct 19, 2023 0.2024 0.2200 0.2024 0.2200 15,208 -0.00(-2.14%)
Oct 18, 2023 0.2084 0.2248 0.2084 0.2248 1,624 -0.01(-5.47%)
Oct 17, 2023 0.2169 0.2378 0.2169 0.2378 23,545 +0.02(+8.09%)
Oct 16, 2023 0.2196 0.2200 0.2196 0.2200 3,547 -0.02(-9.69%)
Oct 13, 2023 0.2586 0.2586 0.2420 0.2436 1,920 +0.00(+0.00%)
Oct 12, 2023 0.2436 0.2436 0.2436 0.2436 2,524 -0.01(-2.56%)
Oct 11, 2023 0.2500 0.2500 0.2500 0.2500 4,071 +0.00(+1.79%)
Oct 10, 2023 0.2413 0.2456 0.2340 0.2456 4,612 +0.00(+1.24%)
Oct 09, 2023 0.2426 0.2426 0.2426 0.2426 1,230 -0.02(-8.11%)
Oct 06, 2023 0.2510 0.2640 0.2476 0.2640 9,498 +0.01(+2.72%)
Oct 05, 2023 0.2340 0.2570 0.2340 0.2570 31,992 -0.02(-6.78%)
Oct 04, 2023 0.2640 0.2757 0.2640 0.2757 658 +0.01(+2.11%)
Oct 02, 2023 0.2700 1,598 -0.01(-4.93%)
Sep 29, 2023 0.2840 0.2917 0.2840 0.2840 2,099 -0.03(-9.27%)
Sep 28, 2023 0.3000 0.3130 0.2920 0.3130 2,552 +0.03(+10.76%)
Sep 27, 2023 0.2800 0.2826 0.2700 0.2826 5,200 -0.00(-0.14%)
Sep 26, 2023 0.2830 0.2830 0.2830 0.2830 141 +0.00(+0.04%)
Sep 25, 2023 0.2829 0.2829 0.2829 0.2829 655 -0.00(-1.50%)
Sep 22, 2023 0.2872 0.2872 0.2872 0.2872 275 -0.01(-1.85%)
Sep 21, 2023 0.2914 0.2926 0.2914 0.2926 1,035 +0.01(+1.92%)
Sep 19, 2023 0.2871 6 -0.03(-9.89%)
Sep 18, 2023 0.3089 0.3200 0.3089 0.3186 4,325 +0.00(+0.54%)
Sep 15, 2023 0.2700 0.3169 0.2700 0.3169 12,023 +0.00(+0.60%)
Sep 14, 2023 0.3150 0.3150 0.3150 0.3150 2,142 -0.02(-4.55%)
Sep 13, 2023 0.2833 0.3349 0.2700 0.3300 3,145 +0.04(+11.86%)
Sep 12, 2023 0.3115 0.3115 0.2792 0.2950 2,137 +0.01(+3.47%)
Sep 11, 2023 0.2700 0.2970 0.2700 0.2851 2,870 +0.01(+3.30%)
Sep 08, 2023 0.2876 0.2990 0.2760 0.2760 28,756 -0.01(-4.83%)
Sep 07, 2023 0.2710 0.2900 0.2710 0.2900 11,463 +0.01(+3.57%)
Sep 06, 2023 0.2868 0.2898 0.2800 0.2800 2,810 -0.03(-8.91%)
Sep 05, 2023 0.2986 0.3074 0.2986 0.3074 1,403 +0.00(+1.35%)
Sep 01, 2023 0.3033 0.3097 0.2753 0.3033 4,345 +0.00(+1.23%)
Aug 31, 2023 0.2967 0.3035 0.2839 0.2996 2,723 +0.02(+8.67%)
Aug 30, 2023 0.2700 0.2779 0.2700 0.2757 2,879 -0.01(-3.60%)
Aug 29, 2023 0.2938 0.2938 0.2800 0.2860 12,560 -0.01(-4.44%)
Aug 28, 2023 0.3070 0.3070 0.2970 0.2993 2,700 -0.02(-4.86%)
Aug 25, 2023 0.3265 0.3265 0.3000 0.3146 43,702 -0.00(-1.19%)
Aug 24, 2023 0.3000 0.3191 0.3000 0.3184 10,035 +0.00(+1.08%)
Aug 23, 2023 0.3192 0.3195 0.3078 0.3150 1,064 -0.01(-1.56%)
Aug 22, 2023 0.3360 0.3360 0.3110 0.3200 4,238 -0.03(-8.39%)
Aug 21, 2023 0.3720 0.3720 0.3354 0.3493 11,731 -0.03(-7.03%)
Aug 18, 2023 0.3755 0.3757 0.3755 0.3757 2,726 -0.02(-5.10%)
Aug 17, 2023 0.3959 0.3959 0.3800 0.3959 8,803 +0.01(+2.09%)
Aug 16, 2023 0.3964 0.3964 0.3733 0.3878 9,239 -0.01(-2.24%)
Aug 15, 2023 0.3689 0.3967 0.3689 0.3967 764 +0.01(+1.98%)
Aug 14, 2023 0.4430 0.4430 0.3890 0.3890 8,561 -0.05(-11.79%)
Aug 11, 2023 0.4271 0.4410 0.4271 0.4410 3,891 +0.00(+0.34%)
Aug 10, 2023 0.4214 0.4395 0.4214 0.4395 2,727 -0.02(-4.46%)
Aug 09, 2023 0.4500 0.4600 0.4310 0.4600 6,755 -0.00(-0.61%)
Aug 08, 2023 0.4329 0.4660 0.4140 0.4628 31,337 +0.00(+0.61%)
Aug 07, 2023 0.4450 0.4700 0.4421 0.4600 35,863 +0.05(+13.30%)
Aug 04, 2023 0.3999 0.4245 0.3999 0.4060 6,700 +0.01(+3.57%)
Aug 03, 2023 0.4200 0.4370 0.3920 0.3920 23,724 -0.04(-9.47%)
Aug 02, 2023 0.4300 0.4330 0.4252 0.4330 6,608 +0.01(+1.57%)
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.