Skip to main content
01 Communique Laboratory Inc. (TSXV:ONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.390
+0.025 (6.85%)
Feb 21, 2025, 3:59 PM EST

01 Communique Laboratory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.370.400.360.390.396.85%201,534
Feb 20, 20250.390.410.360.370.37-109,040
Feb 19, 20250.350.430.330.370.378.96%616,520
Feb 18, 20250.360.360.320.340.34-4.29%177,900
Feb 14, 20250.350.350.340.350.352.94%26,600
Feb 13, 20250.370.370.330.340.34-1.45%93,700
Feb 12, 20250.360.370.350.350.35-4.17%81,900
Feb 11, 20250.410.410.360.360.36-8.86%247,419
Feb 10, 20250.410.410.360.400.40-3.66%221,900
Feb 7, 20250.380.410.360.410.4110.81%183,422
Feb 6, 20250.380.380.370.370.37-1.33%50,533
Feb 5, 20250.390.400.360.380.381.35%153,800
Feb 4, 20250.360.390.350.370.371.37%349,300
Feb 3, 20250.320.370.280.370.3714.06%793,933
Jan 31, 20250.320.360.320.320.32-3.03%194,500
Jan 30, 20250.350.350.330.330.331.54%67,600
Jan 29, 20250.370.370.320.330.33-9.72%156,827
Jan 28, 20250.380.380.330.360.369.09%52,300
Jan 27, 20250.400.400.330.330.33-17.50%224,041
Jan 24, 20250.380.400.380.400.403.90%35,839
Jan 23, 20250.360.390.350.390.396.94%113,244
Jan 22, 20250.390.390.360.360.36-7.69%62,700
Jan 21, 20250.380.390.350.390.396.85%116,100
Jan 20, 20250.370.370.350.370.377.35%312,439
Jan 17, 20250.470.480.330.340.34-23.60%754,646
Jan 16, 20250.460.470.430.450.45-4.30%414,438
Jan 15, 20250.450.480.440.470.479.41%412,346
Jan 14, 20250.400.480.400.430.436.25%955,300
Jan 13, 20250.420.420.370.400.40-9.09%387,433
Jan 10, 20250.400.500.390.440.44-2.22%1,105,515
Jan 9, 20250.520.560.410.450.45-19.64%945,713
Jan 8, 20250.340.560.280.560.5633.33%2,941,100
Jan 7, 20250.440.470.400.420.42-1.18%1,058,515
Jan 6, 20250.520.580.420.430.43-16.67%919,400
Jan 3, 20250.580.590.470.510.51-10.53%754,036
Jan 2, 20250.660.720.450.570.57-15.56%2,559,315
Dec 31, 20240.680.720.610.680.688.87%1,239,369
Dec 30, 20240.460.740.410.620.6231.91%5,018,522
Dec 27, 20240.360.500.360.470.4746.87%2,999,825
Dec 24, 20240.300.340.290.320.3218.52%598,300
Dec 23, 20240.260.310.250.270.2714.89%1,481,600
Dec 20, 20240.190.260.190.240.2423.68%1,853,140
Dec 19, 20240.280.300.190.190.19-30.91%1,374,500
Dec 18, 20240.450.470.260.280.28-42.71%3,887,405
Dec 17, 20240.370.490.360.480.4829.73%2,199,936
Dec 16, 20240.330.500.330.370.3715.62%5,610,800
Dec 13, 20240.210.330.190.320.3256.10%1,329,400
Dec 12, 20240.220.340.200.210.2146.43%1,868,400
Dec 11, 20240.130.160.110.140.1412.00%720,726
Dec 10, 20240.120.130.120.130.1331.58%287,300
Dec 9, 20240.090.110.090.100.10-5.00%165,220
Dec 6, 20240.100.100.090.100.105.26%217,200
Dec 5, 20240.090.100.090.100.105.56%23,533
Dec 4, 20240.080.090.080.090.0912.50%7,300
Dec 3, 20240.080.080.080.080.08--
Dec 2, 20240.080.090.080.080.08-36,012
Nov 29, 20240.080.080.080.080.08-11.11%45,300
Nov 28, 20240.100.100.090.090.0920.00%51,139
Nov 27, 20240.080.080.080.080.08-6.25%3,300
Nov 26, 20240.080.080.080.080.08--
Nov 25, 20240.100.100.080.080.0814.29%21,100
Nov 22, 20240.080.090.070.070.07-6.67%42,625
Nov 21, 20240.070.080.070.080.0825.00%51,800
Nov 20, 20240.060.060.060.060.06--
Nov 19, 20240.080.080.060.060.06-25.00%39,000
Nov 18, 20240.100.100.080.080.08-5.88%79,100
Nov 15, 20240.070.100.070.090.0921.43%26,729
Nov 14, 20240.060.070.050.070.0716.67%107,600
Nov 13, 20240.060.060.060.060.069.09%-
Nov 12, 20240.050.060.050.060.06-3,000
Nov 11, 20240.060.060.060.060.06-8.33%20,927
Nov 8, 20240.060.060.060.060.0633.33%1,000
Nov 7, 20240.060.060.050.050.05-10.00%56,000
Nov 6, 20240.060.070.050.050.05-75,800
Nov 5, 20240.050.050.050.050.05--
Nov 4, 20240.050.050.050.050.05-22,700
Nov 1, 20240.050.050.050.050.0525.00%111,000
Oct 31, 20240.040.040.040.040.0414.29%1,600
Oct 30, 20240.040.050.040.040.04-603,100
Oct 29, 20240.040.040.040.040.04-101,333
Oct 28, 20240.040.040.040.040.04-83,100
Oct 25, 20240.040.040.040.040.04-12.50%246,100
Oct 24, 20240.040.040.040.040.04--
Oct 23, 20240.040.040.040.040.04--
Oct 22, 20240.040.040.040.040.04-1,000
Oct 21, 20240.050.050.040.040.04-11.11%32,000
Oct 18, 20240.050.050.050.050.05-30,700
Oct 17, 20240.050.050.050.050.05-93,000
Oct 16, 20240.040.050.040.050.0512.50%20,000
Oct 15, 20240.040.040.040.040.04-97,610
Oct 11, 20240.040.040.040.040.04-5,000
Oct 10, 20240.040.040.040.040.04--
Oct 9, 20240.040.040.040.040.04-2,200
Oct 8, 20240.040.040.040.040.04-1,000
Oct 7, 20240.050.050.040.040.04-20.00%16,000
Oct 4, 20240.050.050.050.050.0511.11%-
Oct 3, 20240.050.050.050.050.05-60,000
Oct 2, 20240.050.050.050.050.0512.50%38,000
Oct 1, 20240.040.040.040.040.04--
Sep 30, 20240.040.040.040.040.04--