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

01 Communique Laboratory Inc (TSV:ONE)

0.3100 -0.0250 (-7.46%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 2025 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 16, 2025 0.3300 0.3300 0.3100 0.3100 79,013 -0.03(-7.46%)
May 15, 2025 0.3300 0.3350 0.3300 0.3350 17,000 +0.01(+3.08%)
May 14, 2025 0.3400 0.3400 0.3200 0.3250 43,216 -0.01(-2.99%)
May 13, 2025 0.3400 0.3400 0.3250 0.3350 68,225 -0.01(-1.47%)
May 12, 2025 0.3300 0.3400 0.3200 0.3400 118,530 +0.02(+6.25%)
May 09, 2025 0.3200 0.3300 0.3000 0.3200 126,500 +0.01(+1.59%)
May 08, 2025 0.2900 0.3200 0.2850 0.3150 97,470 +0.03(+8.62%)
May 07, 2025 0.2800 0.2900 0.2550 0.2900 132,270 +0.02(+7.41%)
May 06, 2025 0.2750 0.2800 0.2650 0.2700 58,100 +0.00(+0.00%)
May 05, 2025 0.2500 0.2750 0.2500 0.2700 36,097 +0.02(+8.00%)
May 02, 2025 0.2400 0.2500 0.2300 0.2500 85,223 +0.02(+6.38%)
May 01, 2025 0.2200 0.2400 0.2050 0.2350 68,050 +0.02(+9.30%)
Apr 30, 2025 0.2250 0.2250 0.2050 0.2150 42,000 -0.01(-4.44%)
Apr 29, 2025 0.2300 0.2300 0.2250 0.2250 2,000 +0.01(+2.27%)
Apr 28, 2025 0.2350 0.2350 0.2050 0.2200 13,850 -0.01(-2.22%)
Apr 25, 2025 0.2350 0.2350 0.2250 0.2250 46,961 +0.00(+0.00%)
Apr 24, 2025 0.2200 0.2350 0.2200 0.2250 92,020 +0.01(+4.65%)
Apr 23, 2025 0.1950 0.2150 0.1850 0.2150 89,510 +0.02(+13.16%)
Apr 22, 2025 0.2000 0.2000 0.1900 0.1900 12,500 -0.01(-5.00%)
Apr 21, 2025 0.1850 0.2050 0.1850 0.2000 12,500 +0.01(+5.26%)
Apr 17, 2025 0.1900 0 -0.01(-7.32%)
Apr 16, 2025 0.2050 0.2050 0.2000 0.2050 30,600 +0.00(+2.50%)
Apr 15, 2025 0.2100 0.2100 0.2000 0.2000 5,500 +0.00(+0.00%)
Apr 14, 2025 0.2100 0.2100 0.2000 0.2000 22,050 +0.01(+2.56%)
Apr 11, 2025 0.1900 0.2000 0.1900 0.1950 63,000 -0.01(-2.50%)
Apr 10, 2025 0.2200 0.2300 0.1950 0.2000 71,238 -0.02(-9.09%)
Apr 09, 2025 0.2200 0.2350 0.2150 0.2200 16,000 +0.02(+7.32%)
Apr 08, 2025 0.2500 0.2500 0.1900 0.2050 98,824 -0.04(-16.33%)
Apr 07, 2025 0.2200 0.2450 0.2000 0.2450 66,373 +0.02(+8.89%)
Apr 04, 2025 0.2550 0.2550 0.2150 0.2250 108,953 -0.02(-10.00%)
Apr 03, 2025 0.2550 0.2550 0.2350 0.2500 18,500 -0.01(-3.85%)
Apr 02, 2025 0.2850 0.2850 0.2600 0.2600 7,544 -0.02(-8.77%)
Apr 01, 2025 0.2750 0.2850 0.2750 0.2850 5,000 +0.01(+5.56%)
Mar 31, 2025 0.2600 0.2750 0.2500 0.2700 21,502 +0.00(+0.00%)
Mar 28, 2025 0.2850 0.2850 0.2650 0.2700 30,214 -0.01(-3.57%)
Mar 27, 2025 0.3100 0.3100 0.2800 0.2800 15,533 -0.01(-3.45%)
Mar 26, 2025 0.3150 0.3150 0.2800 0.2900 44,012 -0.01(-1.69%)
Mar 25, 2025 0.3000 0.3050 0.2950 0.2950 15,260 +0.00(+0.00%)
Mar 24, 2025 0.3000 0.3000 0.2900 0.2950 44,010 +0.01(+3.51%)
Mar 21, 2025 0.2900 0.2950 0.2850 0.2850 12,200 -0.01(-3.39%)
Mar 20, 2025 0.3000 0.3050 0.2850 0.2950 5,615 +0.01(+1.72%)
Mar 19, 2025 0.3150 0.3150 0.2800 0.2900 85,196 -0.01(-3.33%)
Mar 18, 2025 0.3000 0.3200 0.3000 0.3000 40,940 -0.01(-1.64%)
Mar 17, 2025 0.2850 0.3300 0.2850 0.3050 78,805 +0.02(+8.93%)
Mar 14, 2025 0.2550 0.3100 0.2550 0.2800 196,183 +0.03(+12.00%)
Mar 13, 2025 0.3000 0.3000 0.2500 0.2500 49,728 -0.04(-13.79%)
Mar 12, 2025 0.3100 0.3100 0.2850 0.2900 21,485 -0.01(-1.69%)
Mar 11, 2025 0.2900 0.3050 0.2900 0.2950 22,313 +0.01(+1.72%)
Mar 10, 2025 0.2950 0.3400 0.2900 0.2900 333,903 +0.00(+0.00%)
Mar 07, 2025 0.2900 0.2950 0.2800 0.2900 122,090 +0.01(+1.75%)
Mar 06, 2025 0.3100 0.3100 0.2850 0.2850 65,753 -0.03(-8.06%)
Mar 05, 2025 0.3150 0.3150 0.2900 0.3100 7,002 +0.01(+1.64%)
Mar 04, 2025 0.2800 0.3100 0.2800 0.3050 148,784 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.