Core One Labs Inc (PK) (CLABF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0055 | 6.875 | 0.08 | 0.1234 | 0.0456 | 7860 | 0.08409449 | CS |
| 4 | 0.0388 | 83.0835117773 | 0.0467 | 0.1234 | 0.0381 | 20260 | 0.06430565 | CS |
| 12 | -0.0114 | -11.7647058824 | 0.0969 | 0.1538 | 0.026 | 12301 | 0.06748425 | CS |
| 26 | -0.0577 | -40.2932960894 | 0.1432 | 0.17292 | 0.026 | 9145 | 0.08665701 | CS |
| 52 | -0.10834 | -55.8914568716 | 0.19384 | 0.35 | 0.026 | 7114 | 0.12940488 | CS |
| 156 | -1.1145 | -92.875 | 1.2 | 1.81 | 0.026 | 12122 | 0.56623118 | CS |
| 260 | -0.3145 | -78.625 | 0.4 | 4.49 | 0.026 | 41898 | 0.73866835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 0.10325 | 0.03775 | 57.63 | 0.09925 | 0.121 | 0.0841 | 12897 |
| 1730931600 | 0.0655 | 0.0199 | 43.64 | 0.08765 | 0.1234 | 0.0655 | 8512 |
| 1730845680 | 0.0456 | -0.01885 | -29.25 | 0.05 | 0.05 | 0.0456 | 410 |
| 1730759160 | 0.0644499 | -0.0232 | -26.47 | 0.0788 | 0.0788 | 0.0644 | 5825 |
| 1730496420 | 0.08765 | -0.01006 | -10.30 | 0.08 | 0.09768 | 0.052 | 11655 |
| 1730409780 | 0.09771 | 0.05871 | 150.54 | 0.0501 | 0.09946 | 0.0501 | 20336 |
| 1730323500 | 0.039 | -0.0365 | -48.34 | 0.0381 | 0.093615 | 0.0381 | 220629 |
| 1730237280 | 0.0755 | -0.0479 | -38.82 | 0.076 | 0.076 | 0.0755 | 2229 |
| 1730150880 | 0.1234 | 0.0237 | 23.77 | 0.0997 | 0.1234 | 0.0997 | 1400 |
| 1729891500 | 0.0997 | 0.0237 | 31.18 | 0.106635 | 0.106635 | 0.0997 | 444 |
| 1729805160 | 0.076 | -0.0001 | -0.13 | 0.076 | 0.076 | 0.076 | 364 |
| 1729718700 | 0.0761 | 0 | 0.00 | 0.0761 | 0.0761 | 0.0761 | 0 |
| 1729632300 | 0.0761 | 0.0001 | 0.13 | 0.076 | 0.0997 | 0.076 | 1059 |
| 1729545600 | 0.076 | -0.0237 | -23.77 | 0.0755 | 0.076 | 0.0755 | 1337 |
| 1729286400 | 0.0997 | -0.00711 | -6.66 | 0.09945 | 0.1076 | 0.076 | 647 |
| 1729200000 | 0.10681 | 0.00711 | 7.13 | 0.0755 | 0.10681 | 0.0755 | 3110 |
| 1729113960 | 0.0997 | -0.006935 | -6.50 | 0.106635 | 0.106635 | 0.0997 | 5100 |
| 1729027680 | 0.106635 | 0.021385 | 25.09 | 0.074 | 0.1234 | 0.074 | 85594 |
| 1728941220 | 0.08525 | 0.01975 | 30.15 | 0.08525 | 0.08525 | 0.08525 | 385 |
| 1728681900 | 0.0655 | 0 | 0.00 | 0.0467 | 0.0655 | 0.0467 | 3000 |
| 1728595560 | 0.0655 | 0 | 0.00 | 0.0656 | 0.091175 | 0.0655 | 106557 |
| 1728508800 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 241 |
| 1728422580 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 242 |
| 1728336000 | 0.0655 | 0.0055 | 9.17 | 0.0655 | 0.0695 | 0.0655 | 30603 |
| 1728076800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727990400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727904000 | 0.06 | -0.0634 | -51.38 | 0.06 | 0.06 | 0.06 | 4950 |
| 1727818140 | 0.1234 | 0.0634 | 105.67 | 0.06665 | 0.1234 | 0.06665 | 2572 |
| 1727731380 | 0.06 | -0.0324 | -35.06 | 0.08853 | 0.08853 | 0.06 | 3703 |
| 1727472000 | 0.0924 | 0.00893 | 10.70 | 0.0633 | 0.0924 | 0.0633 | 1296 |
| 1727386200 | 0.08347 | 0.02347 | 39.12 | 0.061 | 0.0931 | 0.061 | 1400 |
| 1727299200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 275 |
| 1727212800 | 0.06 | -0.0555 | -48.05 | 0.06 | 0.06 | 0.06 | 2256 |
| 1727126400 | 0.1155 | 0 | 0.00 | 0.1155 | 0.1155 | 0.1155 | 0 |
| 1726867200 | 0.1155 | 0.01925 | 20.00 | 0.1 | 0.1155 | 0.06 | 1390 |
| 1726781220 | 0.09625 | 0.01045 | 12.18 | 0.0960749 | 0.09625 | 0.0960749 | 1187 |
| 1726694460 | 0.0858 | 0.0125 | 17.05 | 0.0558 | 0.0858 | 0.0558 | 2104 |
| 1726608240 | 0.0733 | 0.0032 | 4.56 | 0.090945 | 0.1236 | 0.0733 | 3258 |
| 1726522140 | 0.0701 | 0 | 0.00 | 0.0701 | 0.0701 | 0.0701 | 0 |
| 1726262940 | 0.0701 | -0.0369 | -34.49 | 0.0538 | 0.1 | 0.0538 | 16188 |
| 1726176540 | 0.107 | 0.037 | 52.86 | 0.07 | 0.107 | 0.07 | 613 |
| 1726090140 | 0.07 | -0.0469 | -40.12 | 0.07 | 0.08 | 0.07 | 1449 |
| 1726003500 | 0.1169 | 0.0369 | 46.13 | 0.07 | 0.12059 | 0.07 | 1553 |
| 1725917040 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725657840 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725571440 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725485040 | 0.08 | -0.0319 | -28.51 | 0.1169 | 0.1169 | 0.08 | 491 |
| 1725398940 | 0.1119 | 0 | 0.00 | 0.1119 | 0.1119 | 0.1119 | 0 |
| 1725053340 | 0.1119 | 0.00702 | 6.69 | 0.06826 | 0.1538 | 0.06826 | 11156 |
| 1724966400 | 0.10488 | -0.04892 | -31.81 | 0.1538 | 0.1538 | 0.09245 | 3027 |
| 1724880360 | 0.1538 | 0.0238 | 18.31 | 0.10432 | 0.1538 | 0.06721 | 1659 |
| 1724794080 | 0.13 | 0.064935 | 99.80 | 0.09004 | 0.13 | 0.085 | 6987 |
| 1724707740 | 0.065065 | 0.034965 | 116.16 | 0.065065 | 0.065065 | 0.065065 | 169 |
| 1724448480 | 0.0301 | -0.03996 | -57.04 | 0.0301 | 0.13 | 0.0301 | 9877 |
| 1724362140 | 0.07006 | 0.04006 | 133.53 | 0.0488 | 0.13 | 0.0488 | 2138 |
| 1724275380 | 0.03 | 0.004 | 15.38 | 0.0935 | 0.0935 | 0.03 | 1532 |
| 1724188800 | 0.026 | -0.08006 | -75.49 | 0.0572 | 0.13 | 0.026 | 1261 |
| 1724102880 | 0.10606 | 0.00766 | 7.78 | 0.093894 | 0.10606 | 0.093894 | 6092 |
| 1723843740 | 0.0984 | 0.0045 | 4.79 | 0.0969 | 0.0984 | 0.0617 | 3901 |
| 1723756860 | 0.0939 | -0.00305 | -3.15 | 0.0578 | 0.0939 | 0.0578 | 2772 |
| 1723670820 | 0.09695 | -5.0E-5 | -0.05 | 0.10356 | 0.10356 | 0.09695 | 335 |
| 1723584360 | 0.097 | -0.0064 | -6.19 | 0.096 | 0.13 | 0.096 | 5964 |
| 1723497900 | 0.1034 | -0.0002 | -0.19 | 0.1034 | 0.1034 | 0.1034 | 163 |
| 1723238400 | 0.1036 | -0.00474 | -4.38 | 0.10356 | 0.1036 | 0.09028 | 3517 |
| 1723152120 | 0.10834 | 0 | 0.00 | 0.10834 | 0.10834 | 0.10834 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
