Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.1300	0.1363	0.1300	0.1363	74,400	+0.01(+4.77%)
Jan 30, 2020	0.1373	0.1380	0.1290	0.1301	20,101	-0.00(-2.91%)
Jan 29, 2020	0.1110	0.1340	0.1110	0.1340	80,196	+0.00(+0.07%)
Jan 28, 2020	0.1050	0.1339	0.1050	0.1339	31,565	+0.00(+0.07%)
Jan 27, 2020	0.1215	0.1338	0.1215	0.1338	1,300	+0.02(+15.34%)
Jan 24, 2020	0.1150	0.1349	0.1150	0.1160	49,100	-0.02(-15.08%)
Jan 23, 2020	0.1190	0.1366	0.1175	0.1366	26,100	+0.02(+14.79%)
Jan 22, 2020	0.1200	0.1200	0.1190	0.1190	12,000	-0.01(-7.39%)
Jan 21, 2020	0.1200	0.1285	0.1150	0.1285	65,953	-0.01(-6.27%)
Jan 17, 2020	0.1460	0.1460	0.1200	0.1371	20,300	-0.00(-1.01%)
Jan 16, 2020	0.1410	0.1410	0.1210	0.1385	28,044	-0.00(-2.46%)
Jan 15, 2020	0.1350	0.1420	0.1250	0.1420	120,014	+0.00(+3.05%)
Jan 14, 2020	0.1050	0.1378	0.1050	0.1378	2,200	+0.02(+14.83%)
Jan 13, 2020	0.1388	0.1388	0.1100	0.1200	50,100	-0.02(-13.04%)
Jan 10, 2020	0.1163	0.1380	0.1125	0.1380	20,400	+0.00(+0.00%)
Jan 09, 2020	0.1202	0.1380	0.1102	0.1380	21,500	+0.02(+15.00%)
Jan 08, 2020	0.1151	0.1410	0.1151	0.1200	61,938	+0.01(+7.14%)
Jan 07, 2020	0.1120	0.1120	0.1120	0.1120	3,000	-0.01(-6.67%)
Jan 06, 2020	0.1110	0.1230	0.1110	0.1200	17,161	-0.02(-13.36%)
Jan 03, 2020	0.1385	0.1400	0.1210	0.1385	4,600	+0.01(+6.13%)
Jan 02, 2020	0.1420	0.1420	0.1210	0.1305	1,225	+0.02(+13.48%)
Dec 31, 2019	0.1350	0.1350	0.1150	0.1150	28,600	-0.02(-14.75%)
Dec 30, 2019	0.1320	0.1400	0.1120	0.1349	82,000	+0.01(+4.57%)
Dec 27, 2019	0.1320	0.1320	0.1170	0.1290	21,400	-0.00(-0.77%)
Dec 26, 2019	0.1285	0.1320	0.1235	0.1300	31,236	-0.00(-3.13%)
Dec 24, 2019	0.1125	0.1350	0.1125	0.1342	29,100	-0.00(-0.59%)
Dec 23, 2019	0.1350	0.1356	0.1350	0.1350	20,842	+0.00(+1.20%)
Dec 20, 2019	0.1500	0.1500	0.1300	0.1334	27,300	+0.00(+1.06%)
Dec 19, 2019	0.1400	0.1479	0.1320	0.1320	45,851	-0.02(-11.94%)
Dec 17, 2019		0.1499	0.1499	0.1499	0	+0.01(+7.07%)
Dec 16, 2019	0.1300	0.1400	0.1300	0.1400	8,293	+0.00(+0.57%)
Dec 13, 2019	0.1310	0.1398	0.1300	0.1392	26,800	+0.00(+3.11%)
Dec 12, 2019	0.1448	0.1448	0.1320	0.1350	47,464	+0.00(+0.75%)
Dec 11, 2019	0.1399	0.1425	0.1340	0.1340	43,923	-0.01(-4.22%)
Dec 10, 2019	0.1320	0.1565	0.1120	0.1399	170,136	-0.01(-6.67%)
Dec 09, 2019	0.1300	0.1599	0.1300	0.1499	134,085	-0.01(-3.91%)
Dec 06, 2019	0.1550	0.1565	0.1550	0.1560	92,400	+0.01(+4.00%)
Dec 05, 2019	0.1575	0.1598	0.1500	0.1500	241,955	-0.02(-9.09%)
Dec 04, 2019	0.1575	0.1650	0.1575	0.1650	45,933	+0.00(+0.06%)
Dec 03, 2019	0.1650	0.1650	0.1575	0.1649	15,800	+0.00(+3.06%)
Dec 02, 2019	0.1694	0.1694	0.1583	0.1600	30,754	-0.01(-4.76%)
Nov 29, 2019	0.1680	0.1680	0.1576	0.1680	43,700	+0.01(+4.35%)
Nov 27, 2019	0.1690	0.1690	0.1576	0.1610	88,500	-0.01(-4.73%)
Nov 26, 2019	0.1690	0.1690	0.1575	0.1690	4,100	+0.00(+0.00%)
Nov 25, 2019	0.1600	0.1690	0.1600	0.1690	10,775	+0.01(+4.06%)
Nov 22, 2019	0.1700	0.1750	0.1624	0.1624	35,400	-0.01(-4.47%)
Nov 21, 2019	0.1850	0.1900	0.1700	0.1700	38,299	-0.01(-8.11%)
Nov 20, 2019	0.1610	0.1930	0.1610	0.1850	118,900	-0.00(-1.60%)
Nov 19, 2019	0.1650	0.1880	0.1602	0.1880	279,654	+0.02(+14.22%)
Nov 18, 2019	0.1650	0.1697	0.1600	0.1646	110,560	-0.00(-0.84%)
Nov 15, 2019	0.1561	0.1699	0.1561	0.1660	212,100	+0.01(+6.41%)
Nov 14, 2019	0.1640	0.1698	0.1556	0.1560	186,840	-0.01(-7.96%)
Nov 13, 2019	0.1704	0.1704	0.1600	0.1695	102,600	+0.01(+5.41%)
Nov 12, 2019	0.1556	0.1711	0.1556	0.1608	40,638	-0.01(-5.41%)
Nov 11, 2019	0.1720	0.1720	0.1556	0.1700	3,400	+0.00(+0.47%)
Nov 08, 2019	0.1750	0.1900	0.1550	0.1692	543,000	-0.01(-3.31%)
Nov 07, 2019	0.1700	0.1750	0.1600	0.1750	343,636	+0.01(+6.06%)
Nov 06, 2019	0.1530	0.1650	0.1525	0.1650	83,480	+0.01(+7.84%)
Nov 05, 2019	0.1500	0.1630	0.1500	0.1530	50,484	+0.00(+0.33%)
Nov 04, 2019	0.1476	0.1650	0.1476	0.1525	43,090	-0.01(-3.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Conversion Labs Inc (OP: CVLB )

Historical Prices

Popular Pages