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)

0.4800 -0.0150 (-3.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.4800 0.4900 0.4750 0.4800 164,776 -0.02(-3.03%)
Feb 19, 2026 0.4800 0.5100 0.4800 0.4950 23,840 +0.02(+3.13%)
Feb 18, 2026 0.5000 0.5300 0.4750 0.4800 165,688 -0.02(-4.00%)
Feb 17, 2026 0.5200 0.5200 0.5000 0.5000 56,001 -0.02(-3.85%)
Feb 13, 2026 0.5200 0 -0.04(-7.14%)
Feb 12, 2026 0.5200 0.5600 0.5100 0.5600 44,728 +0.04(+7.69%)
Feb 11, 2026 0.5300 0.5400 0.5200 0.5200 39,503 -0.02(-3.70%)
Feb 10, 2026 0.5700 0.5700 0.5400 0.5400 78,006 -0.03(-5.26%)
Feb 09, 2026 0.5600 0.6000 0.5500 0.5700 173,845 +0.03(+5.56%)
Feb 06, 2026 0.5300 0.5600 0.5100 0.5400 212,716 +0.03(+5.88%)
Feb 05, 2026 0.5700 0.5700 0.5000 0.5100 175,299 -0.05(-8.93%)
Feb 04, 2026 0.6000 0.6000 0.5400 0.5600 89,970 -0.02(-3.45%)
Feb 03, 2026 0.5800 0.6100 0.5400 0.5800 83,755 +0.01(+1.75%)
Feb 02, 2026 0.5400 0.5800 0.5400 0.5700 76,065 +0.01(+1.79%)
Jan 30, 2026 0.5500 0.6200 0.5400 0.5600 235,107 -0.05(-8.20%)
Jan 29, 2026 0.6300 0.6500 0.5800 0.6100 136,265 -0.04(-6.15%)
Jan 28, 2026 0.6800 0.6800 0.6200 0.6500 293,999 -0.02(-2.99%)
Jan 27, 2026 0.6600 0.6800 0.6500 0.6700 62,523 +0.02(+3.08%)
Jan 26, 2026 0.7000 0.7500 0.6500 0.6500 281,703 -0.07(-9.72%)
Jan 23, 2026 0.7200 0.7600 0.7000 0.7200 286,192 +0.02(+2.86%)
Jan 22, 2026 0.6700 0.7200 0.6300 0.7000 290,080 +0.08(+12.90%)
Jan 21, 2026 0.6700 0.6700 0.6000 0.6200 396,869 -0.04(-6.06%)
Jan 20, 2026 0.6200 0.6800 0.6100 0.6600 287,502 +0.01(+1.54%)
Jan 19, 2026 0.6500 0.6700 0.6100 0.6500 196,872 +0.01(+1.56%)
Jan 16, 2026 0.6400 0.6800 0.6400 0.6400 246,274 +0.02(+3.23%)
Jan 15, 2026 0.6300 0.6700 0.6000 0.6200 215,793 -0.01(-1.59%)
Jan 14, 2026 0.6200 0.6500 0.6000 0.6300 434,195 -0.02(-3.08%)
Jan 13, 2026 0.6600 0.6700 0.6500 0.6500 159,394 -0.03(-4.41%)
Jan 12, 2026 0.6800 0.7100 0.6650 0.6800 146,009 -0.01(-1.45%)
Jan 09, 2026 0.7100 0.7300 0.6700 0.6900 77,221 +0.01(+1.47%)
Jan 08, 2026 0.6700 0.7200 0.6700 0.6800 20,753 -0.01(-1.45%)
Jan 07, 2026 0.7400 0.7400 0.6600 0.6900 123,244 -0.03(-4.17%)
Jan 06, 2026 0.7600 0.7800 0.7000 0.7200 255,328 -0.10(-12.20%)
Jan 05, 2026 0.7700 0.8300 0.7500 0.8200 339,949 +0.10(+14.69%)
Jan 02, 2026 0.7700 0.7700 0.7000 0.7150 86,778 -0.03(-3.38%)
Dec 31, 2025 0.7400 0 +0.00(+0.00%)
Dec 30, 2025 0.6600 0.7900 0.6600 0.7400 430,360 +0.10(+15.62%)
Dec 29, 2025 0.6700 0.6700 0.6200 0.6400 88,640 -0.05(-7.25%)
Dec 24, 2025 0.6900 0 +0.04(+6.15%)
Dec 23, 2025 0.7300 0.7300 0.6500 0.6500 342,302 -0.05(-7.14%)
Dec 22, 2025 0.6500 0.7200 0.6500 0.7000 308,381 +0.08(+12.90%)
Dec 19, 2025 0.6300 0.6550 0.6000 0.6200 383,018 -0.03(-4.62%)
Dec 18, 2025 0.5900 0.6600 0.5900 0.6500 297,152 +0.08(+14.04%)
Dec 17, 2025 0.6000 0.6700 0.5700 0.5700 508,035 -0.02(-3.39%)
Dec 16, 2025 0.5200 0.5900 0.5200 0.5900 300,770 +0.05(+9.26%)
Dec 15, 2025 0.5100 0.5400 0.5100 0.5400 80,114 +0.00(+0.00%)
Dec 12, 2025 0.5400 0.5500 0.5100 0.5400 186,819 +0.00(+0.00%)
Dec 11, 2025 0.5500 0.5700 0.5300 0.5400 156,841 -0.03(-5.26%)
Dec 10, 2025 0.5400 0.5700 0.5300 0.5700 104,238 +0.04(+7.55%)
Dec 09, 2025 0.6100 0.6100 0.5000 0.5300 477,599 -0.04(-7.02%)
Dec 08, 2025 0.6000 0.6000 0.5600 0.5700 110,090 -0.01(-0.87%)
Dec 05, 2025 0.6000 0.6000 0.5450 0.5750 329,703 -0.04(-5.74%)
Dec 04, 2025 0.6000 0.6700 0.5700 0.6100 461,631 -0.01(-1.61%)
Dec 03, 2025 0.5900 0.6400 0.5900 0.6200 163,555 +0.06(+10.71%)
Dec 02, 2025 0.5500 0.6100 0.5500 0.5600 249,720 +0.02(+3.70%)
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.