01 Communique Laboratory Inc. (TSXV: ONE)
Canada
· Delayed Price · Currency is CAD 0.235
+0.045 (23.68%)
Dec 20, 2024, 3:57 PM EST
01 Communique Laboratory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.19 | 0.26 | 0.19 | 0.24 | 0.24 | 23.68% | 1,853,140 |
| Dec 19, 2024 | 0.28 | 0.30 | 0.19 | 0.19 | 0.19 | -30.91% | 1,374,500 |
| Dec 18, 2024 | 0.45 | 0.47 | 0.26 | 0.28 | 0.28 | -42.71% | 3,887,405 |
| Dec 17, 2024 | 0.37 | 0.49 | 0.36 | 0.48 | 0.48 | 29.73% | 2,199,936 |
| Dec 16, 2024 | 0.33 | 0.50 | 0.33 | 0.37 | 0.37 | 15.62% | 5,610,800 |
| Dec 13, 2024 | 0.21 | 0.33 | 0.19 | 0.32 | 0.32 | 56.10% | 1,329,400 |
| Dec 12, 2024 | 0.22 | 0.34 | 0.20 | 0.21 | 0.21 | 46.43% | 1,868,400 |
| Dec 11, 2024 | 0.13 | 0.16 | 0.11 | 0.14 | 0.14 | 12.00% | 720,726 |
| Dec 10, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 31.58% | 287,300 |
| Dec 9, 2024 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 165,220 |
| Dec 6, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 217,200 |
| Dec 5, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 23,533 |
| Dec 4, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 7,300 |
| Dec 3, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Dec 2, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 36,012 |
| Nov 29, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 45,300 |
| Nov 28, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 20.00% | 51,139 |
| Nov 27, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 3,300 |
| Nov 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 25, 2024 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 14.29% | 21,100 |
| Nov 22, 2024 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -6.67% | 42,625 |
| Nov 21, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 51,800 |
| Nov 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 19, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 39,000 |
| Nov 18, 2024 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -5.88% | 79,100 |
| Nov 15, 2024 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 21.43% | 26,729 |
| Nov 14, 2024 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 16.67% | 107,600 |
| Nov 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Nov 12, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 3,000 |
| Nov 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 20,927 |
| Nov 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.33% | 1,000 |
| Nov 7, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 56,000 |
| Nov 6, 2024 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | - | 75,800 |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,700 |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 111,000 |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,600 |
| Oct 30, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 603,100 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,333 |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 83,100 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 246,100 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 32,000 |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,700 |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 93,000 |
| Oct 16, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 20,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 97,610 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,200 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 7, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 16,000 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 38,000 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300 |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,000 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 61,925 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 1,000 |
| Sep 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 2,600 |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 18,000 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Sep 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2024 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -20.00% | 42,101 |
| Aug 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Aug 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 22, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 25.00% | 3,012 |
| Aug 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 900 |
| Aug 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 14,000 |
| Aug 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,000 |
| Aug 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Aug 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Aug 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Aug 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.22% | 10,000 |
| Aug 8, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 14,000 |
| Aug 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Aug 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 1, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 52,000 |
| Jul 31, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 3,000 |