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)

0.7150 -0.0250 (-3.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.5600 0.5800 0.5300 0.5400 181,927 -0.04(-6.90%)
Nov 28, 2025 0.6200 0.6200 0.5800 0.5800 140,978 -0.04(-6.45%)
Nov 27, 2025 0.6100 0.6300 0.5950 0.6200 58,815 +0.03(+5.08%)
Nov 26, 2025 0.6200 0.6200 0.5700 0.5900 286,339 +0.00(+0.00%)
Nov 25, 2025 0.5900 0.6200 0.5400 0.5900 464,297 +0.00(+0.00%)
Nov 24, 2025 0.5500 0.6200 0.5500 0.5900 361,447 +0.02(+3.51%)
Nov 21, 2025 0.5600 0.5800 0.5200 0.5700 229,519 +0.02(+3.64%)
Nov 20, 2025 0.5800 0.6500 0.5200 0.5500 723,969 +0.01(+1.85%)
Nov 19, 2025 0.5800 0.6000 0.5100 0.5400 403,943 -0.04(-6.90%)
Nov 18, 2025 0.5500 0.6300 0.5500 0.5800 768,265 +0.04(+7.41%)
Nov 17, 2025 0.6200 0.6700 0.5400 0.5400 857,773 -0.12(-18.18%)
Nov 14, 2025 0.6500 0.7300 0.6300 0.6600 544,053 -0.04(-5.71%)
Nov 13, 2025 0.8200 0.8200 0.6700 0.7000 1,062,527 -0.11(-13.58%)
Nov 12, 2025 0.8900 0.9600 0.8000 0.8100 330,800 -0.08(-8.99%)
Nov 11, 2025 0.9100 0.9600 0.8600 0.8900 337,525 +0.01(+1.14%)
Nov 10, 2025 0.9300 0.9900 0.8800 0.8800 229,921 -0.04(-4.35%)
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%)
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.