01 Communique Laboratory Inc. (OONEF)
OTCMKTS
· Delayed Price · Currency is USD
0.2794
+0.0025 (0.90%)
At close: Jun 27, 2025
01 Communique Laboratory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 6.50% | 19,741 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,939 |
| Jun 30, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 0.21% | 14,697 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.90% | 114,181 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 6.50% | 36,215 |
| Jun 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.67% | 59,298 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.04% | 8,494 |
| Jun 23, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | -5.06% | 16,692 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -11.46% | 99,004 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.19% | 8,180 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 1.05% | 22,202 |
| Jun 16, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -2.95% | 28,783 |
| Jun 13, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 7.92% | 31,308 |
| Jun 12, 2025 | 0.36 | 0.39 | 0.32 | 0.33 | 0.33 | -5.02% | 64,700 |
| Jun 11, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 16.59% | 247,286 |
| Jun 10, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -7.34% | 317,357 |
| Jun 9, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 19.90% | 256,960 |
| Jun 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.24% | 17,750 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.12% | 11,850 |
| Jun 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.40% | 54,431 |
| Jun 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.38% | 6,811 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.26% | 14,658 |
| May 30, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -0.78% | 32,218 |
| May 29, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.80% | 27,125 |
| May 28, 2025 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | -10.46% | 353,754 |
| May 27, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 7.95% | 538,563 |
| May 23, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 10.28% | 132,579 |
| May 22, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 7.79% | 58,461 |
| May 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.33% | 605 |
| May 20, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 12.57% | 133,076 |
| May 19, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -7.21% | 3,502 |
| May 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.56% | 301 |
| May 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.26% | 2,001 |
| May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.28% | 22,070 |
| May 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| May 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.24% | 111,046 |
| May 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.31% | 2,264 |
| May 8, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 10.57% | 36,245 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.62% | 5,050 |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.54% | 40,030 |
| May 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.27% | 5,000 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.70% | 621 |
| May 1, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.87% | 13,200 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.03% | 13,500 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.34% | 16,315 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.09% | 17,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.81% | 1,000 |
| 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 |