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 (%)
Dec 31, 2021 0.5196 0.5600 0.5000 0.5430 27,978 +0.00(+0.78%)
Dec 30, 2021 0.5499 0.5660 0.5286 0.5388 39,808 -0.02(-3.61%)
Dec 29, 2021 0.4910 0.5700 0.4910 0.5590 59,072 -0.00(-0.89%)
Dec 28, 2021 0.4800 0.5647 0.4700 0.5640 192,110 +0.08(+16.29%)
Dec 27, 2021 0.4977 0.4977 0.4380 0.4850 52,853 +0.00(+0.00%)
Dec 23, 2021 0.4700 0.4850 0.4567 0.4850 48,461 +0.01(+2.54%)
Dec 22, 2021 0.5000 0.5000 0.4700 0.4730 159,400 -0.02(-3.07%)
Dec 21, 2021 0.4900 0.5160 0.4876 0.4880 62,089 -0.01(-1.91%)
Dec 20, 2021 0.4900 0.5094 0.4701 0.4975 63,292 +0.01(+1.53%)
Dec 17, 2021 0.5002 0.5100 0.4900 0.4900 15,308 +0.00(+0.12%)
Dec 16, 2021 0.4480 0.5000 0.4480 0.4894 23,411 +0.03(+6.39%)
Dec 15, 2021 0.5050 0.5335 0.4210 0.4600 16,736 -0.07(-13.49%)
Dec 14, 2021 0.4830 0.5317 0.4712 0.5317 16,788 +0.05(+9.27%)
Dec 13, 2021 0.3828 0.5560 0.3557 0.4866 46,079 -0.01(-2.68%)
Dec 10, 2021 0.5730 0.5754 0.4800 0.5000 36,747 -0.05(-8.53%)
Dec 09, 2021 0.5479 0.6000 0.5052 0.5466 44,140 +0.00(+0.31%)
Dec 08, 2021 0.5000 0.5577 0.5000 0.5449 14,017 +0.04(+6.91%)
Dec 07, 2021 0.5627 0.6000 0.5029 0.5097 36,690 -0.05(-9.06%)
Dec 06, 2021 0.6175 0.6537 0.5430 0.5605 51,312 -0.10(-15.08%)
Dec 03, 2021 0.7550 0.7550 0.6592 0.6600 92,071 -0.05(-7.69%)
Dec 02, 2021 0.6981 0.7150 0.6971 0.7150 26,758 +0.02(+2.54%)
Dec 01, 2021 0.8391 0.8391 0.6770 0.6973 39,423 -0.07(-8.60%)
Nov 30, 2021 0.7600 0.7629 0.6679 0.7629 73,540 +0.01(+1.67%)
Nov 29, 2021 0.9000 0.9000 0.7498 0.7504 78,943 -0.14(-15.71%)
Nov 26, 2021 0.9020 0.9020 0.7825 0.8903 13,786 -0.02(-2.48%)
Nov 24, 2021 0.8614 0.9129 0.8614 0.9129 25,347 +0.06(+6.77%)
Nov 23, 2021 0.9007 0.9168 0.8311 0.8550 25,845 -0.03(-2.95%)
Nov 22, 2021 0.8900 0.9355 0.8570 0.8810 39,437 -0.03(-2.87%)
Nov 19, 2021 0.9200 0.9960 0.8830 0.9070 58,869 -0.04(-4.38%)
Nov 18, 2021 1.020 0.9972 0.9485 0.9485 37,939 -0.10(-9.67%)
Nov 17, 2021 1.070 1.070 1.000 1.050 12,757 -0.01(-0.94%)
Nov 16, 2021 1.010 1.062 0.9919 1.060 24,848 +0.02(+1.92%)
Nov 15, 2021 1.020 1.100 1.020 1.040 32,865 -0.03(-2.80%)
Nov 12, 2021 1.040 1.113 1.007 1.070 44,795 -0.02(-1.83%)
Nov 11, 2021 1.093 1.112 1.083 1.090 14,659 -0.02(-1.80%)
Nov 10, 2021 1.240 1.110 16,436 -0.04(-3.48%)
Nov 09, 2021 1.080 1.172 1.070 1.150 25,968 -0.05(-3.98%)
Nov 08, 2021 1.230 1.250 1.163 1.198 22,179 -0.01(-1.02%)
Nov 05, 2021 1.150 1.250 1.110 1.210 24,711 +0.06(+5.22%)
Nov 04, 2021 1.070 1.180 1.070 1.150 60,840 -0.02(-1.71%)
Nov 03, 2021 1.140 1.250 1.140 1.170 9,921 -0.07(-5.65%)
Nov 02, 2021 1.260 1.260 1.169 1.240 14,756 -0.02(-1.74%)
Nov 01, 2021 1.200 1.300 1.253 1.262 26,918 +0.01(+0.73%)
Oct 29, 2021 1.171 1.260 1.129 1.253 27,860 +0.05(+4.46%)
Oct 28, 2021 1.086 1.358 1.086 1.199 29,924 +0.11(+10.03%)
Oct 27, 2021 1.050 1.140 1.050 1.090 25,438 -0.02(-1.85%)
Oct 26, 2021 1.150 1.111 30,522 -0.04(-3.06%)
Oct 25, 2021 0.9800 1.150 0.9800 1.146 21,473 +0.05(+4.15%)
Oct 22, 2021 1.111 1.188 1.100 1.100 12,855 -0.05(-4.39%)
Oct 21, 2021 1.263 1.263 1.080 1.151 27,951 -0.08(-6.43%)
Oct 20, 2021 1.200 1.243 1.200 1.230 20,846 -0.00(-0.04%)
Oct 19, 2021 1.290 1.340 1.171 1.230 20,897 +0.02(+1.65%)
Oct 18, 2021 1.210 1.344 1.160 1.210 50,369 -0.18(-12.83%)
Oct 15, 2021 1.290 1.558 1.290 1.388 79,918 +0.04(+3.32%)
Oct 14, 2021 1.299 1.390 1.299 1.343 31,605 -0.04(-2.64%)
Oct 13, 2021 1.690 1.690 1.380 1.380 35,416 -0.25(-15.34%)
Oct 12, 2021 1.610 1.870 1.604 1.630 44,241 +0.02(+1.24%)
Oct 11, 2021 1.535 1.700 1.455 1.610 49,684 +0.08(+5.19%)
Oct 08, 2021 1.245 1.640 1.245 1.530 80,612 +0.33(+27.54%)
Oct 07, 2021 0.9500 1.240 0.9480 1.200 70,098 +0.22(+22.15%)
Oct 06, 2021 1.000 1.082 0.9557 0.9824 41,504 -0.13(-11.50%)
Oct 05, 2021 1.000 1.119 0.9400 1.110 87,640 +0.00(+0.40%)
Oct 04, 2021 1.370 1.370 1.080 1.106 71,138 -0.15(-12.25%)
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.