01 Communique Laboratory Inc. (OONEF)
OTCMKTS
· Delayed Price · Currency is USD
0.1602
+0.0052 (3.35%)
At close: Apr 24, 2025
01 Communique Laboratory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.35% | 838 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 16.89% | 24,205 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.34% | 8,760 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.55% | 700 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.50% | 3,675 |
| Apr 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.41% | 1,150 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.03% | 1,012 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -10.55% | 14,926 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 23.93% | 37,630 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -23.51% | 173,850 |
| Apr 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.57% | 15,675 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.06% | 12,147 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.20% | 20,010 |
| Mar 31, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -6.70% | 6,610 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.76% | 3,000 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 8.11% | 10,693 |
| Mar 26, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 2.80% | 17,850 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.07% | 12,010 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 11.19% | 6,283 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.10% | 12,025 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.14% | 1,270 |
| Mar 19, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -6.40% | 40,766 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.24% | 42,000 |
| Mar 17, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.05% | 77,860 |
| Mar 14, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 17.19% | 40,445 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.44% | 52,673 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.85% | 3,450 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.34% | 6,000 |
| Mar 10, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 4.37% | 22,807 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -6.01% | 9,375 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.19% | 27,939 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.15% | 4,000 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.52% | 13,173 |
| Mar 3, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 22,338 |
| Feb 28, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 16,113 |
| Feb 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 14,164 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.31% | 94,880 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -8.24% | 7,100 |
| Feb 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.83% | 36,990 |
| Feb 21, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 7.71% | 21,963 |
| Feb 20, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.49% | 17,229 |
| Feb 19, 2025 | 0.23 | 0.30 | 0.23 | 0.26 | 0.26 | 15.13% | 154,425 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.62% | 85,394 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.92% | 10,151 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -3.66% | 87,207 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.26% | 50,912 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.14% | 17,500 |
| Feb 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -4.70% | 108,065 |
| Feb 7, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 10.75% | 26,680 |
| Feb 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.50% | 40,474 |