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 (%)
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%)
Aug 01, 2023 0.4120 0.4263 0.4000 0.4263 6,538 +0.01(+2.43%)
Jul 31, 2023 0.3970 0.4310 0.3970 0.4162 11,555 +0.02(+4.57%)
Jul 28, 2023 0.3997 0.3997 0.3969 0.3980 11,663 +0.02(+5.40%)
Jul 27, 2023 0.4129 0.4208 0.3776 0.3776 7,251 -0.04(-10.39%)
Jul 26, 2023 0.4336 0.4552 0.4192 0.4214 24,673 -0.05(-10.34%)
Jul 25, 2023 0.4650 0.4729 0.4370 0.4700 47,542 -0.00(-1.03%)
Jul 24, 2023 0.4422 0.5000 0.4373 0.4749 22,759 +0.11(+28.42%)
Jul 21, 2023 0.3698 0.3700 0.3698 0.3698 2,712 +0.01(+1.71%)
Jul 20, 2023 0.3545 0.3636 0.3480 0.3636 4,957 -0.00(-0.11%)
Jul 19, 2023 0.3645 0.3645 0.3640 0.3640 3,843 -0.01(-2.73%)
Jul 18, 2023 0.3547 0.3742 0.3547 0.3742 1,956 +0.03(+7.84%)
Jul 17, 2023 0.2985 0.3470 0.2985 0.3470 788 +0.03(+10.16%)
Jul 14, 2023 0.3130 0.3296 0.3130 0.3150 3,645 -0.01(-2.57%)
Jul 13, 2023 0.3234 0.3274 0.3233 0.3233 1,754 +0.01(+2.80%)
Jul 12, 2023 0.2950 0.3330 0.2950 0.3145 7,731 -0.03(-7.50%)
Jul 11, 2023 0.3395 0.3450 0.3350 0.3400 3,812 -0.02(-5.53%)
Jul 10, 2023 0.3712 0.3800 0.3539 0.3599 5,879 +0.05(+15.72%)
Jul 07, 2023 0.2906 0.3110 0.2900 0.3110 5,181 +0.02(+7.24%)
Jul 06, 2023 0.2862 0.2900 0.2862 0.2900 500 -0.00(-0.14%)
Jul 05, 2023 0.2927 0.2927 0.2900 0.2904 19,216 -0.01(-4.63%)
Jul 03, 2023 0.2790 0.3045 0.2790 0.3045 10,005 +0.03(+11.78%)
Jun 30, 2023 0.2792 0.2797 0.2724 0.2724 2,204 -0.02(-6.30%)
Jun 28, 2023 0.2907 0 +0.01(+2.83%)
Jun 27, 2023 0.2461 0.2827 0.2461 0.2827 2,801 +0.02(+8.73%)
Jun 26, 2023 0.2600 0.2600 0.2600 0.2600 2,888 -0.01(-2.99%)
Jun 23, 2023 0.2378 0.2868 0.2340 0.2680 18,201 -0.01(-4.29%)
Jun 22, 2023 0.3100 0.3100 0.2782 0.2800 11,276 -0.00(-1.51%)
Jun 20, 2023 0.2843 50 -0.02(-7.15%)
Jun 16, 2023 0.2802 0.3062 0.2802 0.3062 3,452 +0.02(+5.95%)
Jun 15, 2023 0.2716 0.2890 0.2710 0.2890 3,167 -0.09(-23.54%)
May 08, 2023 0.3780 0.3780 0.3641 0.3780 5,347 +0.02(+5.59%)
May 05, 2023 0.3431 0.3580 0.3312 0.3580 4,500 +0.03(+8.48%)
May 04, 2023 0.3252 0.3300 0.3252 0.3300 3,259 -0.02(-4.43%)
May 03, 2023 0.3453 0.3453 0.3453 0.3453 401 -0.00(-1.06%)
May 02, 2023 0.3517 0.3526 0.3453 0.3490 4,764 +0.01(+3.81%)
May 01, 2023 0.3282 0.3362 0.3282 0.3362 1,076 +0.01(+1.88%)
Apr 28, 2023 0.3290 0.3380 0.3275 0.3300 4,301 +0.04(+13.40%)
Apr 27, 2023 0.2910 0.2910 0.2910 0.2910 850 -0.03(-10.19%)
Apr 26, 2023 0.3240 0.3240 0.3240 0.3240 1,292 -0.02(-4.79%)
Apr 25, 2023 0.3552 0.3552 0.3403 0.3403 3,575 -0.01(-3.41%)
Apr 24, 2023 0.3310 0.3578 0.3310 0.3523 9,842 +0.04(+11.84%)
Apr 21, 2023 0.2700 0.3150 0.2551 0.3150 8,582 -0.00(-0.47%)
Apr 20, 2023 0.3210 0.3210 0.3060 0.3165 4,466 +0.02(+5.18%)
Apr 19, 2023 0.3000 0.3009 0.3000 0.3009 1,776 -0.00(-0.86%)
Apr 18, 2023 0.3080 0.3162 0.2670 0.3035 4,481 +0.00(+0.53%)
Apr 17, 2023 0.2650 0.3019 0.2650 0.3019 877 +0.00(+0.63%)
Apr 14, 2023 0.3070 0.3212 0.3000 0.3000 18,429 -0.03(-7.69%)
Apr 13, 2023 0.3110 0.3250 0.3051 0.3250 24,703 +0.01(+3.67%)
Apr 12, 2023 0.3111 0.3135 0.3100 0.3135 2,854 +0.03(+11.25%)
Apr 11, 2023 0.3000 0.3170 0.2818 0.2818 14,683 -0.04(-11.80%)
Apr 10, 2023 0.3194 0.3195 0.3194 0.3195 1,337 -0.01(-2.29%)
Apr 06, 2023 0.2550 0.3270 0.2550 0.3270 3,607 +0.04(+11.99%)
Apr 05, 2023 0.2904 0.2920 0.2904 0.2920 510 -0.04(-11.52%)
Apr 04, 2023 0.3300 0.3300 0.2928 0.3300 10,638 -0.00(-0.87%)
Mar 31, 2023 0.3329 10,034 +0.03(+11.26%)
Mar 30, 2023 0.2992 0.2992 0.2992 0.2992 1,287 -0.02(-7.43%)
Mar 29, 2023 0.3216 0.3395 0.3216 0.3232 4,554 -0.03(-7.66%)
Mar 28, 2023 0.3217 0.3500 0.3190 0.3500 5,499 +0.00(+0.75%)
Mar 27, 2023 0.3327 0.3474 0.3327 0.3474 20,186 +0.02(+6.73%)
Mar 24, 2023 0.3001 0.3460 0.3001 0.3255 2,736 -0.00(-0.52%)
Mar 23, 2023 0.3249 0.3272 0.3249 0.3272 513 +0.01(+1.90%)
Mar 21, 2023 0.3211 3 -0.01(-2.28%)
Mar 20, 2023 0.3327 0.3388 0.3286 0.3286 10,042 +0.00(+0.80%)
Mar 17, 2023 0.3057 0.3275 0.3057 0.3260 967 +0.02(+7.59%)
Mar 16, 2023 0.3000 0.3030 0.2877 0.3030 1,703 +0.00(+0.30%)
Mar 15, 2023 0.3144 0.3200 0.2900 0.3021 23,919 -0.02(-7.07%)
Mar 13, 2023 0.3251 0 -0.02(-6.12%)
Mar 10, 2023 0.3700 0.3700 0.3321 0.3463 12,163 +0.03(+8.18%)
Mar 09, 2023 0.3201 0.3201 0.3201 0.3201 1,025 -0.00(-0.40%)
Mar 08, 2023 0.3214 0.3214 0.3214 0.3214 567 -0.03(-9.72%)
Mar 06, 2023 0.3560 0 -0.02(-4.86%)
Mar 03, 2023 0.3736 0.3865 0.3518 0.3742 3,064 +0.03(+7.44%)
Mar 02, 2023 0.3740 0.3840 0.3119 0.3483 95,400 -0.07(-17.21%)
Mar 01, 2023 0.4078 0.4207 0.4078 0.4207 1,362 +0.02(+4.97%)
Feb 28, 2023 0.4225 0.4225 0.4008 0.4008 4,053 +0.02(+4.81%)
Feb 27, 2023 0.3788 0.4073 0.3403 0.3824 5,426 +0.07(+21.47%)
Feb 24, 2023 0.3700 0.3700 0.3061 0.3148 24,957 -0.04(-11.85%)
Feb 23, 2023 0.4036 0.4036 0.3571 0.3571 18,227 -0.04(-10.48%)
Feb 22, 2023 0.4250 0.4300 0.3989 0.3989 19,590 +0.00(+1.22%)
Feb 21, 2023 0.4000 0.4035 0.3941 0.3941 2,589 -0.06(-13.40%)
Feb 17, 2023 0.3771 0.4551 0.3771 0.4551 1,437 -0.02(-3.99%)
Feb 16, 2023 0.4445 0.4740 0.4445 0.4740 2,199 +0.02(+5.12%)
Feb 15, 2023 0.4597 0.4597 0.4509 0.4509 7,655 -0.01(-1.44%)
Feb 14, 2023 0.4462 0.4575 0.4462 0.4575 3,112 +0.00(+0.33%)
Feb 13, 2023 0.4300 0.4600 0.4300 0.4560 16,244 -0.05(-9.61%)
Feb 10, 2023 0.4400 0.5045 0.4390 0.5045 22,430 +0.02(+3.59%)
Feb 09, 2023 0.4736 0.4870 0.4736 0.4870 2,041 +0.01(+1.21%)
Feb 08, 2023 0.4572 0.4812 0.4300 0.4812 1,704 +0.04(+10.01%)
Feb 07, 2023 0.4612 0.4710 0.4374 0.4374 6,426 -0.03(-6.34%)
Feb 06, 2023 0.4670 0.4670 0.4670 0.4670 365 -0.03(-5.18%)
Feb 03, 2023 0.4925 0.4925 0.4925 0.4925 147 -0.00(-0.26%)
Feb 02, 2023 0.5350 0.5350 0.4846 0.4938 3,804 +0.01(+2.88%)
Feb 01, 2023 0.4800 0.4800 0.4800 0.4800 2,510 -0.03(-5.96%)
Jan 31, 2023 0.4800 0.5200 0.4800 0.5104 21,275 +0.01(+2.08%)
Jan 30, 2023 0.5300 0.5300 0.4859 0.5000 14,946 -0.02(-4.49%)
Jan 27, 2023 0.5000 0.5235 0.4907 0.5235 3,575 +0.02(+3.38%)
Jan 26, 2023 0.5026 0.5185 0.4902 0.5064 17,962 -0.01(-1.48%)
Jan 24, 2023 0.5140 12 -0.01(-2.24%)
Jan 23, 2023 0.5096 0.5258 0.4907 0.5258 3,689 -0.00(-0.79%)
Jan 20, 2023 0.5321 0.5334 0.5300 0.5300 2,052 +0.01(+2.87%)
Jan 19, 2023 0.5200 0.5200 0.5152 0.5152 270 -0.04(-7.27%)
Jan 18, 2023 0.5650 0.5650 0.5543 0.5556 4,184 -0.01(-0.89%)
Jan 17, 2023 0.5050 0.5870 0.5050 0.5606 2,538 +0.06(+12.39%)
Jan 13, 2023 0.5100 0.5163 0.4880 0.4988 13,430 -0.02(-4.24%)
Jan 12, 2023 0.5191 0.5361 0.5191 0.5209 5,247 -0.01(-2.09%)
Jan 11, 2023 0.5189 0.5367 0.5189 0.5320 6,321 -0.00(-0.26%)
Jan 10, 2023 0.5025 0.5334 0.5025 0.5334 2,812 +0.00(+0.02%)
Jan 09, 2023 0.5353 0.5371 0.5333 0.5333 2,102 -0.06(-9.73%)
Jan 06, 2023 0.5807 0.5908 0.5742 0.5908 1,079 +0.03(+5.58%)
Jan 05, 2023 0.5000 0.5596 0.5000 0.5596 9,016 +0.03(+5.80%)
Jan 04, 2023 0.6007 0.6281 0.5289 0.5289 10,551 -0.06(-10.36%)
Jan 03, 2023 0.5600 0.5900 0.5090 0.5900 31,484 +0.09(+18.76%)
Dec 30, 2022 0.4640 0.5003 0.4640 0.4968 7,316 +0.00(+0.36%)
Dec 29, 2022 0.4220 0.5025 0.4220 0.4950 9,507 +0.01(+1.43%)
Dec 28, 2022 0.5079 0.5186 0.4880 0.4880 52,801 -0.04(-7.92%)
Dec 27, 2022 0.5190 0.6120 0.5100 0.5300 25,244 -0.02(-3.86%)
Dec 23, 2022 0.5300 0.5513 0.5300 0.5513 619 -0.01(-2.46%)
Dec 22, 2022 0.5709 0.5709 0.5530 0.5652 719 +0.01(+0.93%)
Dec 21, 2022 0.5625 0.5670 0.5600 0.5600 5,149 -0.06(-9.14%)
Dec 20, 2022 0.5627 0.6163 0.5627 0.6163 2,750 +0.02(+3.95%)
Dec 19, 2022 0.5929 0.5929 0.5929 0.5929 2,165 +0.09(+17.83%)
Dec 16, 2022 0.6393 0.6595 0.4456 0.5032 11,740 -0.16(-23.60%)
Dec 15, 2022 0.6200 0.6586 0.6200 0.6586 4,214 +0.02(+2.91%)
Dec 14, 2022 0.6431 0.6885 0.6400 0.6400 1,286 -0.02(-2.57%)
Dec 13, 2022 0.6450 0.6790 0.6013 0.6569 2,976 -0.01(-1.29%)
Dec 12, 2022 0.6846 0.6846 0.6500 0.6655 3,539 -0.10(-13.57%)
Dec 09, 2022 0.7000 0.7760 0.6640 0.7700 11,000 +0.09(+12.47%)
Dec 08, 2022 0.6675 0.7014 0.6607 0.6846 5,415 +0.03(+5.32%)
Dec 07, 2022 0.7000 0.7000 0.6478 0.6500 8,776 -0.06(-7.81%)
Dec 06, 2022 0.7051 0.7051 0.7051 0.7051 307 +0.02(+3.65%)
Dec 05, 2022 0.7415 0.7415 0.6803 0.6803 1,947 -0.04(-5.97%)
Dec 02, 2022 0.7700 0.7700 0.7235 0.7235 1,416 -0.03(-4.55%)
Dec 01, 2022 0.7634 0.8259 0.7444 0.7580 14,403 +0.02(+2.52%)
Nov 30, 2022 0.7394 0.7394 0.7394 0.7394 615 +0.04(+5.63%)
Nov 29, 2022 0.7000 0.7000 0.7000 0.7000 4,708 +0.02(+2.41%)
Nov 28, 2022 0.6835 0.6835 0.6835 0.6835 940 -0.02(-3.17%)
Nov 25, 2022 0.7300 0.7300 0.7059 0.7059 3,006 -0.02(-3.30%)
Nov 23, 2022 0.6554 0.7300 0.6554 0.7300 7,537 +0.11(+17.19%)
Nov 22, 2022 0.6470 0.6470 0.6229 0.6229 545 -0.02(-2.79%)
Nov 21, 2022 0.6549 0.6900 0.6408 0.6408 15,626 +0.03(+4.26%)
Nov 18, 2022 0.5620 0.6503 0.5620 0.6146 4,194 -0.04(-5.45%)
Nov 17, 2022 0.5630 0.6500 0.5630 0.6500 5,550 +0.07(+11.23%)
Nov 16, 2022 0.5844 0.5844 0.5844 0.5844 211 +0.03(+5.77%)
Nov 15, 2022 0.5765 0.5805 0.5500 0.5525 13,339 -0.04(-6.36%)
Nov 14, 2022 0.5880 0.6364 0.5880 0.5900 1,485 -0.07(-10.93%)
Nov 11, 2022 0.5593 0.6624 0.5593 0.6624 50,592 +0.11(+20.99%)
Nov 10, 2022 0.5420 0.5475 0.5420 0.5475 3,125 +0.13(+30.36%)
Nov 09, 2022 0.4870 0.4870 0.4200 0.4200 8,681 -0.10(-19.80%)
Nov 08, 2022 0.6210 0.6210 0.5141 0.5237 14,715 -0.16(-23.08%)
Nov 04, 2022 0.6808 18 +0.05(+8.24%)
Nov 03, 2022 0.6910 0.6910 0.6290 0.6290 5,759 -0.06(-8.87%)
Nov 02, 2022 0.6902 0.6902 0.6902 0.6902 1,000 +0.04(+6.18%)
Nov 01, 2022 0.6700 0.6700 0.6116 0.6500 9,508 -0.05(-7.30%)
Oct 31, 2022 0.7100 0.7100 0.7000 0.7012 3,046 +0.00(+0.17%)
Oct 28, 2022 0.6490 0.7240 0.6490 0.7000 13,607 -0.04(-5.41%)
Oct 27, 2022 0.7302 0.7429 0.7187 0.7400 27,684 +0.02(+3.21%)
Oct 26, 2022 0.6900 0.7170 0.6550 0.7170 6,083 +0.01(+1.13%)
Oct 25, 2022 0.6760 0.7408 0.6760 0.7090 1,787 -0.00(-0.20%)
Oct 24, 2022 0.7430 0.8320 0.7104 0.7104 71,178 -0.02(-2.22%)
Oct 21, 2022 0.7380 0.7406 0.6200 0.7265 5,432 +0.13(+21.39%)
Oct 20, 2022 0.6127 0.6127 0.5985 0.5985 10,281 -0.02(-3.01%)
Oct 19, 2022 0.6000 0.6394 0.6000 0.6171 2,595 -0.00(-0.15%)
Oct 18, 2022 0.6720 0.6841 0.6180 0.6180 6,608 -0.00(-0.55%)
Oct 17, 2022 0.6230 0.6615 0.6173 0.6214 12,760 +0.06(+9.90%)
Oct 14, 2022 0.5571 0.5795 0.5571 0.5654 7,281 +0.05(+8.94%)
Oct 13, 2022 0.5190 0.5190 0.5190 0.5190 986 -0.00(-0.19%)
Oct 12, 2022 0.5150 0.5200 0.5030 0.5200 6,640 -0.03(-5.28%)
Oct 11, 2022 0.5500 0.5608 0.5469 0.5490 6,057 +0.00(+0.15%)
Oct 10, 2022 0.5150 0.5482 0.5150 0.5482 674 +0.03(+6.80%)
Oct 07, 2022 0.4940 0.5224 0.4940 0.5133 15,680 +0.03(+6.16%)
Oct 06, 2022 0.4986 0.4986 0.4835 0.4835 1,014 +0.00(+0.12%)
Oct 04, 2022 0.4829 0 +0.02(+4.03%)
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.