ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

01 Communique Laboratory Inc (TSV:ONE)

0.9700 +0.0500 (+5.43%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 0.8000 0.9600 0.7200 0.9200 697,607 +0.10(+12.20%)
Nov 06, 2025 0.9900 0.9900 0.8200 0.8200 341,990 -0.13(-13.68%)
Nov 05, 2025 0.9000 0.9700 0.8800 0.9500 381,378 +0.11(+13.10%)
Nov 04, 2025 0.9000 1.010 0.8200 0.8400 1,363,732 -0.16(-16.00%)
Nov 03, 2025 1.210 1.210 0.9700 1.000 1,126,996 -0.24(-19.35%)
Oct 31, 2025 1.220 1.390 1.170 1.240 2,142,390 +0.04(+3.33%)
Oct 30, 2025 1.050 1.220 1.030 1.200 2,916,430 +0.26(+27.66%)
Oct 29, 2025 0.8700 0.9400 0.8200 0.9400 530,009 +0.11(+13.25%)
Oct 28, 2025 0.8400 0.8700 0.7800 0.8300 450,186 -0.06(-6.74%)
Oct 27, 2025 0.9500 0.9500 0.8600 0.8900 404,645 -0.06(-6.32%)
Oct 24, 2025 0.9600 0.9700 0.9400 0.9500 390,103 -0.02(-2.06%)
Oct 23, 2025 0.9200 0.9700 0.8900 0.9700 424,050 +0.12(+14.12%)
Oct 22, 2025 0.8900 0.9300 0.7900 0.8500 395,156 -0.10(-10.53%)
Oct 21, 2025 0.9800 0.9900 0.9400 0.9500 977,268 +0.05(+5.56%)
Oct 20, 2025 0.8200 0.9300 0.7600 0.9000 322,050 +0.09(+11.11%)
Oct 17, 2025 0.7200 0.8300 0.7200 0.8100 383,703 +0.08(+10.96%)
Oct 16, 2025 0.8300 0.8300 0.7200 0.7300 492,216 -0.14(-16.09%)
Oct 15, 2025 0.9600 1.000 0.8400 0.8700 922,213 -0.12(-12.12%)
Oct 14, 2025 0.9000 0.9900 0.8500 0.9900 2,674,148 +0.24(+32.00%)
Oct 10, 2025 0.7500 0 -0.01(-1.32%)
Oct 09, 2025 0.8200 0.8400 0.6600 0.7600 1,375,563 +0.04(+5.56%)
Oct 08, 2025 0.5400 0.7300 0.5400 0.7200 1,330,597 +0.20(+38.46%)
Oct 07, 2025 0.5300 0.5400 0.4950 0.5200 185,199 +0.00(+0.00%)
Oct 06, 2025 0.5000 0.5300 0.4950 0.5200 307,915 +0.03(+6.12%)
Oct 03, 2025 0.4900 0.4950 0.4750 0.4900 45,130 +0.02(+4.26%)
Oct 02, 2025 0.4700 0.4900 0.4600 0.4700 147,299 +0.02(+4.44%)
Oct 01, 2025 0.4900 0.4900 0.4500 0.4500 80,759 -0.02(-5.26%)
Sep 30, 2025 0.5000 0.5000 0.4700 0.4750 50,548 -0.02(-3.06%)
Sep 29, 2025 0.5100 0.5100 0.4800 0.4900 91,689 -0.01(-2.00%)
Sep 26, 2025 0.5200 0.5200 0.4700 0.5000 53,606 +0.00(+0.00%)
Sep 25, 2025 0.5100 0.5200 0.4800 0.5000 215,401 +0.01(+2.04%)
Sep 24, 2025 0.4900 0.5000 0.4700 0.4900 166,806 +0.00(+0.00%)
Sep 23, 2025 0.5600 0.5700 0.4750 0.4900 294,762 -0.07(-12.50%)
Sep 22, 2025 0.6200 0.6300 0.5300 0.5600 301,143 -0.02(-3.45%)
Sep 19, 2025 0.5100 0.5900 0.5000 0.5800 255,005 +0.06(+11.54%)
Sep 18, 2025 0.6300 0.6300 0.5000 0.5200 288,156 -0.05(-8.77%)
Sep 17, 2025 0.4700 0.6400 0.4700 0.5700 876,640 +0.11(+23.91%)
Sep 16, 2025 0.4700 0.4800 0.4600 0.4600 98,800 -0.01(-3.16%)
Sep 15, 2025 0.4500 0.5000 0.4500 0.4750 178,921 +0.01(+2.15%)
Sep 12, 2025 0.4700 0.4850 0.4550 0.4650 76,576 +0.00(+0.00%)
Sep 11, 2025 0.4800 0.4900 0.4150 0.4650 155,896 +0.00(+0.00%)
Sep 10, 2025 0.4400 0.4800 0.4200 0.4650 332,601 +0.03(+6.90%)
Sep 09, 2025 0.4300 0.4350 0.4150 0.4350 79,000 +0.02(+3.57%)
Sep 08, 2025 0.3900 0.4200 0.3900 0.4200 100,160 +0.02(+5.00%)
Sep 05, 2025 0.4100 0.4100 0.3900 0.4000 13,500 -0.01(-1.23%)
Sep 04, 2025 0.4200 0.4200 0.4050 0.4050 9,500 -0.01(-3.57%)
Sep 03, 2025 0.4150 0.4200 0.3950 0.4200 78,500 +0.01(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.