Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

01 Communique Lab Inc (OP: OONEF )

0.0335 -0.0039 (-10.43%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 14, 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 (%)
Apr 29, 2022 0.1801 0.1801 0.1800 0.1800 4,990 +0.00(+0.33%)
Apr 28, 2022 0.1794 0.1794 0.1794 0.1794 1,000 +0.00(+0.28%)
Apr 27, 2022 0.1783 0.1805 0.1783 0.1789 4,900 +0.00(+0.34%)
Apr 22, 2022 0.1783 0 -0.01(-7.23%)
Apr 18, 2022 0.1922 0 +0.01(+7.92%)
Apr 13, 2022 0.1781 0 -0.00(-0.50%)
Apr 11, 2022 0.1790 0 -0.04(-18.53%)
Apr 07, 2022 0.2197 0 -0.01(-5.91%)
Apr 06, 2022 0.2335 0.2335 0.2335 0.2335 1,050 -0.05(-17.23%)
Apr 05, 2022 0.2389 0.2822 0.2359 0.2821 26,317 +0.06(+28.34%)
Apr 04, 2022 0.2198 0.2198 0.2198 0.2198 500 +0.01(+4.87%)
Apr 01, 2022 0.2096 0.2096 0.2096 0.2096 10,010 -0.01(-5.67%)
Mar 30, 2022 0.2222 0 +0.00(+1.09%)
Mar 28, 2022 0.2198 0 -0.00(-0.86%)
Mar 25, 2022 0.2217 0.2217 0.2217 0.2217 2,540 +0.01(+6.48%)
Mar 24, 2022 0.2210 0.2320 0.2042 0.2082 19,640 +0.00(+1.07%)
Mar 23, 2022 0.1846 0.2060 0.1846 0.2060 7,390 +0.03(+15.73%)
Mar 15, 2022 0.1780 0 -0.01(-2.73%)
Mar 14, 2022 0.1830 0.1830 0.1830 0.1830 6,096 +0.00(+1.89%)
Mar 11, 2022 0.1756 0.1796 0.1756 0.1796 1,700 -0.00(-1.64%)
Mar 02, 2022 0.1826 0 +0.00(+0.22%)
Feb 24, 2022 0.1822 0 -0.02(-10.25%)
Feb 23, 2022 0.2030 0.2030 0.2030 0.2030 200 -0.00(-0.25%)
Feb 17, 2022 0.2035 0 +0.00(+1.75%)
Feb 16, 2022 0.2170 0.2170 0.2000 0.2000 1,000 +0.00(+0.96%)
Feb 11, 2022 0.1981 0 -0.00(-0.70%)
Feb 09, 2022 0.1995 0 -0.01(-4.59%)
Feb 02, 2022 0.2091 0 +0.02(+13.21%)
Jan 31, 2022 0.1847 0 +0.01(+3.30%)
Jan 28, 2022 0.1788 0.1788 0.1788 0.1788 3,600 -0.00(-1.76%)
Jan 27, 2022 0.1820 0.1998 0.1820 0.1820 570 -0.02(-8.91%)
Jan 25, 2022 0.1998 0 +0.01(+5.94%)
Jan 24, 2022 0.1886 0.1998 0.1886 0.1886 2,300 +0.01(+2.95%)
Jan 21, 2022 0.1870 0.1945 0.1832 0.1832 7,000 -0.02(-10.42%)
Jan 20, 2022 0.2045 0.2045 0.2045 0.2045 500 +0.00(+2.10%)
Jan 14, 2022 0.2003 0 -0.02(-9.86%)
Jan 13, 2022 0.2540 0.2540 0.2222 0.2222 3,041 -0.02(-9.31%)
Jan 12, 2022 0.2409 0.2462 0.2409 0.2450 5,525 +0.01(+3.59%)
Jan 11, 2022 0.2244 0.2365 0.2244 0.2365 15,416 +0.02(+10.51%)
Jan 10, 2022 0.2140 0.2140 0.2140 0.2140 10,000 +0.02(+12.63%)
Jan 07, 2022 0.2307 0.2307 0.1844 0.1900 10,750 +0.01(+7.89%)
Jan 05, 2022 0.1761 0.1761 0.1761 0 -0.00(-0.62%)
Jan 04, 2022 0.1798 0.1798 0.1772 0.1772 1,990 +0.00(+2.25%)
Dec 30, 2021 0.1733 0.1733 0.1733 0 -0.01(-3.62%)
Dec 29, 2021 0.1575 0.1798 0.1575 0.1798 5,500 +0.03(+23.15%)
Dec 27, 2021 0.1460 0.1460 0.1460 0 -0.03(-14.62%)
Dec 16, 2021 0.1710 0.1710 0.1710 0 -0.00(-0.12%)
Dec 14, 2021 0.1712 0.1712 0.1712 0 -0.02(-11.66%)
Dec 09, 2021 0.1938 0.1938 0.1938 120 +0.01(+4.25%)
Dec 08, 2021 0.1859 0.1859 0.1859 0.1859 1,500 +0.00(+2.54%)
Dec 07, 2021 0.1897 0.1897 0.1813 0.1813 20,406 -0.03(-14.72%)
Dec 06, 2021 0.2173 0.2173 0.2126 0.2126 8,990 -0.02(-6.84%)
Dec 02, 2021 0.2282 0.2282 0.2282 35 -0.01(-2.85%)
Dec 01, 2021 0.2349 0.2349 0.2349 0.2349 1,001 +0.00(+1.34%)
Nov 30, 2021 0.2318 0.2318 0.2318 0.2318 2,493 +0.00(+1.22%)
Nov 29, 2021 0.2321 0.2321 0.2290 0.2290 3,017 -0.00(-0.43%)
Nov 24, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2423 0.2300 0.2300 15,000 -0.02(-6.31%)
Nov 22, 2021 0.2544 0.2544 0.2455 0.2455 3,309 +0.00(+1.91%)
Nov 19, 2021 0.2524 0.2601 0.2409 0.2409 6,490 -0.01(-5.82%)
Nov 18, 2021 0.2560 0.2558 0.2558 0.2558 2,490 +0.02(+9.32%)
Nov 16, 2021 0.2340 0.2340 0.2340 0 -0.01(-2.90%)
Nov 15, 2021 0.2488 0.2488 0.2410 0.2410 16,890 -0.01(-4.48%)
Nov 12, 2021 0.2450 0.2557 0.2450 0.2523 15,125 +0.00(+1.90%)
Nov 11, 2021 0.2560 0.2560 0.2476 0.2476 680 -0.04(-14.62%)
Nov 09, 2021 0.2339 0.2930 0.2339 0.2900 26,120 +0.07(+29.64%)
Nov 08, 2021 0.2050 0.2363 0.2050 0.2237 35,005 +0.03(+17.61%)
Nov 05, 2021 0.1902 0.1902 0.1902 0.1902 465 +0.02(+8.62%)
Nov 01, 2021 0.1751 0.1751 0.1751 0 -0.01(-2.83%)
Oct 29, 2021 0.1800 0.1802 0.1800 0.1802 15,040 -0.00(-1.80%)
Oct 28, 2021 0.1835 0.1835 0.1835 0.1835 3,001 -0.01(-3.73%)
Oct 26, 2021 0.1894 0.1906 0.1800 0.1906 6,235 +0.01(+5.89%)
Oct 22, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 21, 2021 0.1858 0.1860 0.1720 0.1800 21,165 +0.01(+3.87%)
Oct 20, 2021 0.1776 0.1776 0.1733 0.1733 350 -0.01(-6.22%)
Oct 19, 2021 0.1840 0.1848 0.1840 0.1848 2,650 -0.00(-1.60%)
Oct 15, 2021 0.1878 0.1878 0.1878 104 -0.03(-15.44%)
Oct 13, 2021 0.2221 0.2221 0.2221 0 +0.00(+0.41%)
Oct 12, 2021 0.2116 0.2212 0.2116 0.2212 564 -0.01(-3.07%)
Oct 07, 2021 0.2282 0.2282 0.2282 0 +0.01(+2.47%)
Oct 05, 2021 0.2227 0.2227 0.2227 0 +0.00(+1.09%)
Oct 04, 2021 0.2300 0.2300 0.2203 0.2203 1,140 -0.01(-3.04%)
Sep 28, 2021 0.2272 0.2272 0.2272 0 -0.00(-1.86%)
Sep 27, 2021 0.2200 0.2315 0.2200 0.2315 23,423 +0.02(+10.24%)
Sep 24, 2021 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.05%)
Sep 23, 2021 0.2100 0.2100 0.2099 0.2099 3,023 -0.00(-0.05%)
Sep 22, 2021 0.2000 0.2100 0.2000 0.2100 17,609 +0.01(+5.00%)
Sep 21, 2021 0.2000 0.2000 0.2000 0.2000 2,148 -0.00(-0.10%)
Sep 20, 2021 0.2002 0.2002 0.2002 0.2002 100 -0.01(-4.62%)
Sep 16, 2021 0.2099 0.2099 0.2099 0 +0.02(+9.27%)
Sep 15, 2021 0.1850 0.1921 0.1850 0.1921 3,500 -0.02(-8.52%)
Sep 14, 2021 0.2100 0.2100 0.2100 0.2100 1,585 +0.01(+4.22%)
Sep 13, 2021 0.2100 0.2100 0.2015 0.2015 1,852 -0.01(-3.40%)
Sep 09, 2021 0.2086 0.2086 0.2086 0 +0.00(+0.82%)
Sep 07, 2021 0.2069 0.2069 0.2069 0 -0.02(-7.26%)
Sep 02, 2021 0.2231 0.2231 0.2231 90 +0.00(+0.95%)
Sep 01, 2021 0.2381 0.2381 0.2210 0.2210 2,101 +0.00(+0.00%)
Aug 31, 2021 0.2231 0.2510 0.2210 0.2210 9,970 -0.01(-4.04%)
Aug 30, 2021 0.2303 0.2303 0.2303 0.2303 1,000 -0.00(-1.24%)
Aug 25, 2021 0.2332 0.2332 0.2332 0 +0.01(+3.37%)
Aug 20, 2021 0.2256 0.2256 0.2256 0 -0.00(-1.91%)
Aug 19, 2021 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-0.43%)
Aug 18, 2021 0.2378 0.2378 0.2310 0.2310 400 -0.01(-6.10%)
Aug 17, 2021 0.2371 0.2460 0.2371 0.2460 2,300 +0.02(+6.68%)
Aug 16, 2021 0.2400 0.2400 0.2306 0.2306 20,101 -0.01(-5.38%)
Aug 13, 2021 0.2399 0.2437 0.2399 0.2437 1,410 +0.01(+3.92%)
Aug 12, 2021 0.2345 0.2345 0.2345 0.2345 750 -0.01(-4.75%)
Aug 11, 2021 0.2531 0.2586 0.2462 0.2462 13,726 -0.01(-2.92%)
Aug 09, 2021 0.2536 0.2536 0.2536 5 +0.00(+1.52%)
Aug 06, 2021 0.2559 0.2559 0.2400 0.2498 2,476 +0.01(+6.30%)
Aug 04, 2021 0.2350 0.2350 0.2350 0 -0.01(-3.49%)
Aug 02, 2021 0.2435 0.2435 0.2435 0 +0.00(+0.66%)
Jul 30, 2021 0.2419 0.2419 0.2419 0.2419 2,500 +0.03(+12.56%)
Jul 29, 2021 0.2149 0.2149 0.2149 0.2149 490 -0.01(-3.55%)
Jul 28, 2021 0.2188 0.2228 0.2013 0.2228 2,600 +0.02(+9.22%)
Jul 27, 2021 0.1990 0.2300 0.1990 0.2040 40,900 -0.01(-5.95%)
Jul 26, 2021 0.2169 0.2169 0.2169 0.2169 2,517 -0.01(-3.73%)
Jul 23, 2021 0.2300 0.2309 0.2253 0.2253 4,479 +0.02(+7.29%)
Jul 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+4.27%)
Jul 20, 2021 0.2040 0.2040 0.2000 0.2014 16,243 -0.03(-13.23%)
Jul 19, 2021 0.2395 0.2510 0.2321 0.2321 4,320 -0.00(-1.28%)
Jul 15, 2021 0.2351 0.2351 0.2351 0 +0.00(+1.82%)
Jul 14, 2021 0.2309 0.2309 0.2309 0.2309 2,490 +0.01(+5.05%)
Jul 13, 2021 0.2250 0.2289 0.2198 0.2198 5,106 -0.01(-2.79%)
Jul 12, 2021 0.2261 0.2261 0.2261 0.2261 57,025 +0.01(+3.95%)
Jul 09, 2021 0.2255 0.2255 0.2175 0.2175 3,000 -0.01(-3.89%)
Jul 08, 2021 0.2244 0.2324 0.2230 0.2263 41,550 -0.01(-5.08%)
Jul 07, 2021 0.2590 0.2590 0.2198 0.2384 3,607 -0.00(-0.67%)
Jul 06, 2021 0.2542 0.2542 0.2369 0.2400 30,517 -0.04(-14.29%)
Jul 02, 2021 0.2800 0.2800 0.2800 0.2800 566 -0.01(-3.45%)
Jun 29, 2021 0.2900 0.2900 0.2900 0 -0.00(-1.56%)
Jun 28, 2021 0.2946 0.2946 0.2946 0.2946 475 -0.00(-1.24%)
Jun 24, 2021 0.2983 0.2983 0.2983 11 +0.00(+0.81%)
Jun 23, 2021 0.3097 0.3097 0.2908 0.2959 6,089 -0.01(-2.89%)
Jun 17, 2021 0.3047 0.3047 0.3047 0 +0.01(+3.67%)
Jun 16, 2021 0.2938 0.2939 0.2938 0.2939 6,000 +0.00(+0.24%)
Jun 15, 2021 0.2945 0.2945 0.2932 0.2932 20,071 -0.00(-0.78%)
Jun 14, 2021 0.2880 0.3060 0.2880 0.2955 3,997 -0.00(-0.07%)
Jun 11, 2021 0.2957 0.2957 0.2957 0.2957 200 -0.00(-0.37%)
Jun 10, 2021 0.2972 0.2972 0.2914 0.2968 31,500 -0.00(-0.13%)
Jun 09, 2021 0.3060 0.3061 0.2972 0.2972 15,049 +0.01(+3.30%)
Jun 08, 2021 0.2968 0.2968 0.2847 0.2877 49,149 -0.01(-3.46%)
Jun 07, 2021 0.2765 0.2980 0.2765 0.2980 115,750 +0.04(+14.44%)
Jun 04, 2021 0.2557 0.2611 0.2557 0.2604 3,786 +0.00(+1.76%)
Jun 03, 2021 0.2744 0.2792 0.2559 0.2559 4,044 -0.01(-4.83%)
Jun 02, 2021 0.2851 0.2961 0.2689 0.2689 4,225 -0.01(-4.95%)
Jun 01, 2021 0.3110 0.3110 0.2829 0.2829 5,450 -0.02(-6.94%)
May 28, 2021 0.3090 0.3090 0.2931 0.3040 5,348 -0.00(-1.30%)
May 27, 2021 0.3194 0.3194 0.3080 0.3080 860 -0.00(-0.65%)
May 26, 2021 0.3108 0.3164 0.3100 0.3100 4,384 -0.00(-1.12%)
May 25, 2021 0.3343 0.3343 0.3135 0.3135 3,382 +0.03(+11.96%)
May 24, 2021 0.2800 0.2800 0.2800 0.2800 6,091 -0.03(-10.83%)
May 21, 2021 0.3391 0.3391 0.3140 0.3140 7,200 -0.01(-1.97%)
May 19, 2021 0.3203 0.3203 0.3203 0 -0.01(-2.97%)
May 18, 2021 0.3237 0.3399 0.3237 0.3301 13,866 +0.03(+11.33%)
May 17, 2021 0.2965 0.2965 0.2965 0.2965 1,000 +0.00(+1.19%)
May 14, 2021 0.3338 0.3338 0.2930 0.2930 22,726 +0.01(+1.84%)
May 13, 2021 0.3209 0.3209 0.2877 0.2877 820 -0.03(-9.84%)
May 12, 2021 0.3227 0.3490 0.3191 0.3191 9,487 -0.01(-2.77%)
May 11, 2021 0.3100 0.3314 0.3100 0.3282 36,578 +0.01(+2.18%)
May 10, 2021 0.3212 0.3212 0.3212 0.3212 231 +0.00(+0.37%)
May 07, 2021 0.3100 0.3200 0.3100 0.3200 844 +0.01(+3.90%)
May 06, 2021 0.3080 0.3080 0.3080 0.3080 100 +0.02(+5.12%)
May 05, 2021 0.3201 0.3201 0.2930 0.2930 2,500 -0.02(-5.48%)
May 04, 2021 0.3127 0.3127 0.3037 0.3100 2,201 +0.00(+0.00%)
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.