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)

0.3850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.3850 0.3900 0.3850 0.3850 15,528 +0.00(+0.00%)
Apr 09, 2026 0.3800 0.4000 0.3800 0.3850 27,793 +0.01(+1.32%)
Apr 08, 2026 0.4100 0.4100 0.3700 0.3800 61,844 +0.00(+0.00%)
Apr 07, 2026 0.3650 0.4100 0.3650 0.3800 49,595 +0.02(+5.56%)
Apr 06, 2026 0.3800 0.4050 0.3600 0.3600 15,999 -0.02(-4.00%)
Apr 02, 2026 0.3750 0 -0.04(-10.71%)
Apr 01, 2026 0.4300 0.4300 0.4200 0.4200 11,610 -0.01(-2.33%)
Mar 31, 2026 0.4300 0.4300 0.4200 0.4300 4,415 +0.02(+3.61%)
Mar 30, 2026 0.4100 0.4200 0.4050 0.4150 31,949 +0.00(+0.00%)
Mar 27, 2026 0.4300 0.4300 0.4150 0.4150 33,511 -0.04(-8.79%)
Mar 26, 2026 0.4600 0.4700 0.4500 0.4550 116,356 -0.01(-3.19%)
Mar 25, 2026 0.4550 0.4900 0.4300 0.4700 157,451 +0.03(+6.82%)
Mar 24, 2026 0.3750 0.4400 0.3750 0.4400 234,107 +0.07(+17.33%)
Mar 23, 2026 0.3500 0.4300 0.3500 0.3750 181,073 +0.03(+7.14%)
Mar 20, 2026 0.3450 0.3700 0.3200 0.3500 256,667 +0.00(+0.00%)
Mar 19, 2026 0.3950 0.3950 0.3400 0.3500 43,867 -0.04(-10.26%)
Mar 18, 2026 0.3900 0.4400 0.3500 0.3900 346,571 +0.01(+2.63%)
Mar 17, 2026 0.3500 0.4030 0.3500 0.3800 195,234 +0.03(+7.04%)
Mar 16, 2026 0.3400 0.3800 0.3300 0.3550 147,330 -0.00(-0.84%)
Mar 13, 2026 0.3500 0.3800 0.3500 0.3580 52,816 -0.01(-3.24%)
Mar 12, 2026 0.3700 0.3700 0.3330 0.3700 398,369 -0.01(-2.63%)
Mar 11, 2026 0.4500 0.4500 0.3680 0.3800 111,177 -0.04(-10.59%)
Mar 10, 2026 0.4150 0.4300 0.4100 0.4250 14,151 +0.02(+3.66%)
Mar 09, 2026 0.4400 0.4450 0.4100 0.4100 34,726 -0.03(-6.82%)
Mar 06, 2026 0.4550 0.4550 0.4400 0.4400 6,299 -0.01(-2.22%)
Mar 05, 2026 0.4550 0.4600 0.4500 0.4500 17,781 -0.01(-2.17%)
Mar 04, 2026 0.4550 0.4850 0.4550 0.4600 25,173 +0.01(+2.22%)
Mar 03, 2026 0.4950 0.4950 0.4500 0.4500 72,717 -0.04(-9.09%)
Mar 02, 2026 0.4650 0.5000 0.4650 0.4950 27,897 +0.00(+0.00%)
Feb 27, 2026 0.4600 0.4950 0.4500 0.4950 27,900 -0.01(-1.00%)
Feb 26, 2026 0.5200 0.5200 0.5000 0.5000 11,671 -0.01(-1.96%)
Feb 25, 2026 0.4700 0.5100 0.4700 0.5100 159,244 +0.06(+13.33%)
Feb 24, 2026 0.4750 0.4750 0.4350 0.4500 141,747 -0.02(-5.26%)
Feb 23, 2026 0.4850 0.4900 0.4600 0.4750 166,111 -0.01(-1.04%)
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%)
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.