Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	0.1560	0.1600	0.1400	0.1400	81,700	-0.01(-9.68%)
Dec 28, 2018	0.1550	0.1550	0.1550	0.1550	1,900	+0.00(+2.65%)
Dec 27, 2018	0.1700	0.1700	0.1510	0.1510	21,000	-0.01(-5.63%)
Dec 26, 2018	0.1600	0.1650	0.1600	0.1600	25,500	+0.00(+0.00%)
Dec 24, 2018	0.1510	0.1900	0.1510	0.1600	15,600	+0.01(+4.78%)
Dec 21, 2018	0.1400	0.1850	0.1400	0.1527	18,000	-0.04(-19.63%)
Dec 20, 2018	0.1700	0.1900	0.1406	0.1900	32,974	+0.02(+15.15%)
Dec 19, 2018	0.1376	0.1650	0.1376	0.1650	21,851	+0.00(+0.00%)
Dec 18, 2018	0.1650	0.1650	0.1355	0.1650	42,579	+0.01(+6.45%)
Dec 17, 2018	0.1550	0.1550	0.1550	0.1550	1,500	-0.01(-6.06%)
Dec 14, 2018	0.1660	0.1793	0.1650	0.1650	3,300	-0.02(-11.76%)
Dec 13, 2018	0.1900	0.1900	0.1800	0.1870	37,548	+0.01(+6.25%)
Dec 12, 2018	0.1760	0.1760	0.1760	0.1760	20,000	+0.00(+0.57%)
Dec 11, 2018	0.1890	0.1900	0.1750	0.1750	11,600	+0.00(+2.34%)
Dec 10, 2018	0.1800	0.1890	0.1610	0.1710	9,000	+0.01(+6.88%)
Dec 07, 2018	0.1800	0.1800	0.1600	0.1600	5,600	-0.02(-11.11%)
Dec 06, 2018	0.1900	0.1900	0.1720	0.1800	17,422	-0.02(-9.55%)
Dec 04, 2018	0.1700	0.1990	0.1680	0.1990	8,800	-0.00(-0.50%)
Dec 03, 2018	0.2100	0.2100	0.2000	0.2000	1,610	+0.00(+0.00%)
Nov 30, 2018	0.1700	0.2000	0.1700	0.2000	57,900	+0.04(+25.00%)
Nov 29, 2018	0.1600	0.1700	0.1500	0.1600	21,375	-0.02(-13.51%)
Nov 28, 2018	0.2000	0.2000	0.1700	0.1850	7,200	-0.01(-2.63%)
Nov 27, 2018	0.1700	0.1900	0.1700	0.1900	35,634	+0.00(+0.00%)
Nov 26, 2018	0.1900	0.1900	0.1700	0.1900	33,696	+0.00(+0.00%)
Nov 21, 2018		0.1900	0.1900	0.1900	0	+0.02(+11.76%)
Nov 20, 2018	0.1500	0.1720	0.1400	0.1700	149,190	+0.00(+0.00%)
Nov 19, 2018	0.1800	0.1800	0.1221	0.1700	129,525	-0.01(-5.56%)
Nov 16, 2018	0.2000	0.2000	0.1800	0.1800	120,300	-0.03(-13.25%)
Nov 15, 2018	0.1981	0.2075	0.1975	0.2075	29,800	+0.00(+2.37%)
Nov 14, 2018	0.2150	0.2180	0.1975	0.2027	30,650	-0.01(-4.39%)
Nov 13, 2018	0.2018	0.2120	0.2000	0.2120	10,680	+0.01(+5.47%)
Nov 12, 2018	0.2043	0.2043	0.2010	0.2010	30,100	-0.00(-1.95%)
Nov 09, 2018	0.2200	0.2200	0.2050	0.2050	21,600	-0.01(-3.03%)
Nov 08, 2018	0.2000	0.2390	0.2000	0.2114	78,974	+0.00(+0.19%)
Nov 07, 2018	0.2270	0.2300	0.2010	0.2110	47,550	-0.01(-3.21%)
Nov 06, 2018	0.2000	0.2260	0.2000	0.2180	103,930	+0.03(+13.90%)
Nov 05, 2018	0.2200	0.2200	0.1914	0.1914	48,660	+0.00(+2.52%)
Nov 02, 2018	0.1867	0.1867	0.1867	0.1867	1,500	-0.02(-10.67%)
Nov 01, 2018	0.2180	0.2180	0.2000	0.2090	14,083	+0.01(+7.18%)
Oct 31, 2018	0.1950	0.2180	0.1950	0.1950	12,000	+0.00(+2.09%)
Oct 30, 2018	0.1800	0.1910	0.1800	0.1910	4,650	+0.01(+4.95%)
Oct 29, 2018	0.1950	0.1950	0.1820	0.1820	18,000	-0.04(-17.27%)
Oct 26, 2018	0.2000	0.2200	0.2000	0.2200	11,800	+0.02(+12.82%)
Oct 25, 2018	0.1863	0.1982	0.1810	0.1950	36,689	+0.01(+2.69%)
Oct 24, 2018	0.2013	0.2013	0.1899	0.1899	21,521	-0.01(-4.86%)
Oct 23, 2018	0.1900	0.2090	0.1900	0.1996	16,292	-0.00(-0.20%)
Oct 22, 2018	0.2400	0.2400	0.1932	0.2000	41,250	-0.03(-14.09%)
Oct 19, 2018	0.2161	0.2328	0.1900	0.2328	82,100	+0.01(+4.86%)
Oct 18, 2018	0.2450	0.2500	0.2200	0.2220	69,370	-0.02(-7.50%)
Oct 17, 2018	0.2300	0.2400	0.2300	0.2400	43,500	+0.00(+0.00%)
Oct 16, 2018	0.2500	0.2500	0.2225	0.2400	20,294	+0.01(+5.73%)
Oct 15, 2018	0.2400	0.2400	0.2120	0.2270	30,046	-0.01(-5.42%)
Oct 12, 2018	0.2075	0.2400	0.2050	0.2400	28,600	+0.03(+14.29%)
Oct 11, 2018	0.2200	0.2200	0.2000	0.2100	70,099	-0.01(-4.55%)
Oct 10, 2018	0.2400	0.2400	0.2100	0.2200	14,910	+0.01(+4.76%)
Oct 09, 2018	0.2100	0.2369	0.2100	0.2100	21,627	-0.03(-11.28%)
Oct 08, 2018	0.2310	0.2367	0.2100	0.2367	31,335	+0.01(+6.57%)
Oct 05, 2018	0.2221	0.2221	0.2221	0.2221	3,000	+0.00(+0.00%)
Oct 04, 2018	0.2200	0.2489	0.2110	0.2221	105,835	-0.03(-10.95%)
Oct 03, 2018	0.2500	0.2600	0.2100	0.2494	115,946	+0.04(+18.76%)
Oct 02, 2018	0.2111	0.2111	0.2100	0.2100	7,373	-0.00(-1.87%)
Oct 01, 2018	0.2000	0.2200	0.1800	0.2140	35,153	+0.01(+7.05%)
Sep 28, 2018	0.2011	0.2200	0.1800	0.1999	151,800	-0.01(-4.81%)
Sep 27, 2018	0.2198	0.2200	0.2050	0.2100	89,529	+0.02(+8.81%)
Sep 26, 2018	0.2300	0.2300	0.1920	0.1930	62,827	-0.03(-12.27%)
Sep 25, 2018	0.2100	0.2200	0.1931	0.2200	34,800	+0.01(+4.61%)
Sep 24, 2018	0.2200	0.2278	0.2020	0.2103	45,410	-0.01(-5.27%)
Sep 21, 2018	0.2300	0.2300	0.2200	0.2220	69,600	-0.01(-3.48%)
Sep 20, 2018	0.2310	0.2375	0.2250	0.2300	128,958	-0.01(-4.17%)
Sep 19, 2018	0.2351	0.2400	0.2350	0.2400	28,063	+0.00(+2.08%)
Sep 18, 2018	0.2410	0.2410	0.2350	0.2351	41,379	-0.00(-2.04%)
Sep 17, 2018	0.2400	0.2500	0.2400	0.2400	27,485	-0.01(-4.00%)
Sep 14, 2018	0.2400	0.2600	0.2400	0.2500	20,600	-0.00(-0.12%)
Sep 13, 2018	0.2510	0.2630	0.2500	0.2503	38,059	-0.00(-0.32%)
Sep 12, 2018	0.2700	0.2700	0.2511	0.2511	26,826	+0.00(+0.00%)
Sep 11, 2018	0.2560	0.2732	0.2430	0.2511	234,139	-0.00(-1.53%)
Sep 10, 2018	0.2400	0.2590	0.2400	0.2550	55,361	+0.02(+6.25%)
Sep 07, 2018	0.2500	0.2500	0.2400	0.2400	41,900	-0.01(-4.00%)
Sep 06, 2018	0.2500	0.2600	0.2400	0.2500	43,805	+0.00(+0.00%)
Sep 05, 2018	0.2510	0.2700	0.2435	0.2500	170,274	-0.03(-10.71%)
Sep 04, 2018	0.2555	0.2881	0.2510	0.2800	168,097	+0.00(+0.90%)
Aug 31, 2018		0.2775	0.2775	0.2775	0	+0.01(+2.78%)
Aug 30, 2018	0.2700	0.2800	0.2610	0.2700	91,944	+0.00(+0.00%)
Aug 29, 2018	0.2800	0.2800	0.2600	0.2700	138,008	-0.01(-3.57%)
Aug 28, 2018	0.2880	0.2880	0.2700	0.2800	75,703	+0.01(+3.70%)
Aug 27, 2018	0.2800	0.2900	0.2500	0.2700	232,846	+0.00(+0.00%)
Aug 24, 2018	0.2500	0.2700	0.2450	0.2700	145,500	+0.02(+6.51%)
Aug 23, 2018	0.2600	0.2600	0.2424	0.2535	214,427	-0.01(-2.50%)
Aug 22, 2018	0.2575	0.2700	0.2270	0.2600	418,207	+0.01(+1.96%)
Aug 21, 2018	0.2550	0.2800	0.2550	0.2550	294,398	+0.00(+1.59%)
Aug 20, 2018	0.2800	0.2938	0.2510	0.2510	164,401	-0.01(-3.83%)
Aug 17, 2018	0.2677	0.3100	0.2610	0.2610	260,800	-0.01(-2.61%)
Aug 16, 2018	0.3000	0.3000	0.2610	0.2680	370,492	-0.02(-7.59%)
Aug 15, 2018	0.3150	0.3150	0.2736	0.2900	516,663	+0.01(+1.75%)
Aug 14, 2018	0.3000	0.3400	0.2700	0.2850	2,006,780	+0.01(+5.56%)
Aug 13, 2018	0.2500	0.3200	0.2350	0.2700	875,414	+0.04(+17.39%)
Aug 10, 2018	0.2360	0.2380	0.2100	0.2300	99,000	+0.00(+1.77%)
Aug 09, 2018	0.2130	0.2360	0.2130	0.2260	1,498	+0.01(+5.66%)
Aug 08, 2018	0.2300	0.2300	0.2101	0.2139	8,275	-0.01(-2.77%)
Aug 07, 2018	0.2370	0.2370	0.2193	0.2200	26,980	-0.02(-7.95%)
Aug 06, 2018	0.2400	0.2400	0.2200	0.2390	21,302	+0.00(+1.70%)
Aug 03, 2018	0.2400	0.2500	0.1950	0.2350	39,600	+0.00(+0.00%)
Aug 02, 2018	0.2300	0.2450	0.2141	0.2350	32,997	+0.00(+0.00%)
Aug 01, 2018	0.2385	0.2385	0.2100	0.2350	47,248	-0.01(-2.08%)
Jul 31, 2018	0.2400	0.2400	0.2200	0.2400	55,893	+0.00(+0.00%)
Jul 30, 2018	0.2500	0.2500	0.2250	0.2400	160,449	+0.00(+1.05%)
Jul 27, 2018	0.2400	0.2450	0.2050	0.2375	144,800	-0.00(-1.04%)
Jul 26, 2018	0.2250	0.2700	0.2250	0.2400	325,755	+0.02(+9.09%)
Jul 25, 2018	0.2200	0.2200	0.2100	0.2200	24,901	+0.00(+0.00%)
Jul 24, 2018	0.2250	0.2250	0.1950	0.2200	43,550	-0.01(-3.83%)
Jul 23, 2018	0.2300	0.2300	0.2265	0.2288	4,114	+0.01(+3.98%)
Jul 20, 2018	0.2300	0.2300	0.2200	0.2200	4,000	+0.01(+4.76%)
Jul 19, 2018	0.2100	0.2100	0.2100	0.2100	400	+0.00(+0.00%)
Jul 18, 2018	0.2100	0.2100	0.1820	0.2100	17,934	+0.00(+0.00%)
Jul 17, 2018	0.2100	0.2100	0.2100	0.2100	6,000	+0.01(+5.00%)
Jul 16, 2018	0.2000	0.2000	0.2000	0.2000	1,000	-0.01(-4.19%)
Jul 13, 2018	0.2100	0.2100	0.2087	0.2087	4,700	-0.00(-0.60%)
Jul 11, 2018		0.2100	0.2100	0.2100	0	-0.01(-2.33%)
Jul 10, 2018	0.2150	0.2150	0.2150	0.2150	4,000	+0.00(+1.42%)
Jul 09, 2018	0.1722	0.2120	0.1722	0.2120	8,500	+0.04(+22.30%)
Jul 05, 2018		0.1734	0.1734	0.1734	0	-0.05(-21.17%)
Jul 03, 2018		0.2199	0.2199	0.2199	0	-0.00(-0.05%)
Jun 29, 2018		0.2200	0.2200	0.2200	0	+0.03(+15.79%)
Jun 28, 2018	0.2000	0.2000	0.1800	0.1900	47,197	-0.04(-16.67%)
Jun 27, 2018	0.2100	0.2280	0.1900	0.2280	17,429	+0.03(+14.00%)
Jun 26, 2018	0.1820	0.2100	0.1700	0.2000	35,800	+0.00(+0.00%)
Jun 25, 2018	0.2150	0.2150	0.1700	0.2000	38,528	-0.02(-11.11%)

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