Cvw Cleantech Inc (TSV: TIC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.000	1.010	1.000	1.000	63,980	-0.01(-0.99%)
Apr 27, 2017	1.090	1.090	1.010	1.010	66,000	-0.04(-3.81%)
Apr 26, 2017	1.050	1.060	1.050	1.050	52,185	+0.00(+0.00%)
Apr 25, 2017	1.080	1.080	1.050	1.050	65,635	-0.03(-2.78%)
Apr 24, 2017	1.090	1.100	1.080	1.080	86,310	+0.01(+0.93%)
Apr 21, 2017	1.060	1.110	1.050	1.070	61,371	-0.02(-1.83%)
Apr 20, 2017	1.100	1.100	1.060	1.090	66,531	-0.01(-0.91%)
Apr 19, 2017	1.190	1.190	1.100	1.100	132,690	-0.04(-3.51%)
Apr 18, 2017	1.200	1.200	1.140	1.140	17,453	-0.01(-0.87%)
Apr 17, 2017	1.200	1.200	1.110	1.150	74,661	-0.05(-4.17%)
Apr 13, 2017	1.200	1.210	1.150	1.200	24,915	+0.07(+6.19%)
Apr 12, 2017	1.150	1.250	1.130	1.130	155,340	-0.05(-4.24%)
Apr 11, 2017	1.110	1.180	1.110	1.180	90,000	+0.08(+7.27%)
Apr 10, 2017	1.120	1.170	1.100	1.100	94,705	-0.02(-1.79%)
Apr 07, 2017	1.070	1.130	1.060	1.120	31,285	+0.06(+5.66%)
Apr 06, 2017	1.040	1.150	1.030	1.060	401,210	+0.02(+1.92%)
Apr 05, 2017	1.000	1.050	1.000	1.040	38,855	+0.00(+0.00%)
Apr 04, 2017	0.9500	1.050	0.9500	1.040	46,250	+0.10(+10.64%)
Apr 03, 2017	1.080	1.080	0.9200	0.9400	135,270	-0.16(-14.55%)
Mar 31, 2017		1.100	1.040	1.100	79,000	+0.06(+5.77%)
Mar 30, 2017	1.150	1.180	0.9700	1.040	264,672	-0.06(-5.45%)
Mar 29, 2017	0.9900	1.150	0.9800	1.100	230,275	+0.13(+13.40%)
Mar 28, 2017	0.8200	1.000	0.8200	0.9700	109,315	+0.08(+8.99%)
Mar 27, 2017	0.8800	0.9000	0.8400	0.8900	22,600	-0.01(-1.11%)
Mar 24, 2017	0.8500	0.9000	0.8500	0.9000	160,779	+0.07(+8.43%)
Mar 23, 2017	0.7600	0.8300	0.7600	0.8300	77,190	+0.07(+9.21%)
Mar 22, 2017	0.7400	0.7600	0.7400	0.7600	48,300	+0.01(+1.33%)
Mar 21, 2017	0.6800	0.7500	0.6800	0.7500	73,670	+0.07(+10.29%)
Mar 20, 2017	0.6900	0.7000	0.6700	0.6800	35,120	+0.03(+4.62%)
Mar 17, 2017	0.6600	0.6600	0.6500	0.6500	9,300	-0.01(-1.52%)
Mar 16, 2017	0.6600	0.6900	0.6200	0.6600	35,770	-0.02(-2.94%)
Mar 15, 2017	0.6500	0.7000	0.6500	0.6800	460,600	+0.05(+7.94%)
Mar 14, 2017	0.6800	0.6800	0.6300	0.6300	11,805	-0.06(-8.70%)
Mar 13, 2017	0.6900	0.7000	0.6900	0.6900	46,500	-0.01(-1.43%)
Mar 10, 2017	0.6200	0.7000	0.6000	0.7000	110,370	+0.08(+12.90%)
Mar 09, 2017	0.6200	0.6200	0.6200	0.6200	1,521	+0.01(+1.64%)
Mar 08, 2017	0.6500	0.6800	0.6100	0.6100	4,000	+0.01(+1.67%)
Mar 07, 2017	0.6000	0.6000	0.6000	0.6000	3,000	-0.08(-11.76%)
Mar 06, 2017	0.6500	0.6800	0.6500	0.6800	11,796	-0.02(-2.86%)
Mar 03, 2017	0.6300	0.7000	0.6300	0.7000	102,384	+0.11(+18.64%)
Mar 02, 2017	0.6300	0.6300	0.5900	0.5900	88,600	-0.03(-4.84%)
Mar 01, 2017	0.5900	0.6300	0.5900	0.6200	146,400	+0.06(+10.71%)
Feb 28, 2017	0.5600	0.5600	0.5600	0.5600	9,000	+0.01(+1.82%)
Feb 27, 2017	0.5600	0.6000	0.5500	0.5500	9,600	+0.00(+0.00%)
Feb 24, 2017	0.5600	0.5600	0.5500	0.5500	22,000	-0.03(-5.17%)
Feb 23, 2017	0.6100	0.6100	0.5600	0.5800	34,090	-0.03(-4.92%)
Feb 22, 2017	0.6100	0.6300	0.5900	0.6100	29,450	+0.01(+1.67%)
Feb 21, 2017	0.5100	0.6700	0.5100	0.6000	337,997	+0.08(+15.38%)
Feb 17, 2017		0.5200	0.5200	0.5200	0	+0.04(+8.33%)
Feb 16, 2017	0.5000	0.5000	0.4800	0.4800	17,500	-0.02(-4.00%)
Feb 15, 2017	0.4800	0.5100	0.4600	0.5000	109,630	+0.02(+4.17%)
Feb 14, 2017	0.4500	0.4800	0.4500	0.4800	29,600	+0.01(+2.13%)
Feb 10, 2017		0.4700	0.4700	0.4700	0	+0.02(+4.44%)
Feb 09, 2017	0.4200	0.4500	0.4200	0.4500	59,043	+0.04(+8.43%)
Feb 08, 2017	0.4300	0.4300	0.4150	0.4150	9,300	+0.00(+0.00%)
Feb 07, 2017	0.4200	0.4200	0.4150	0.4150	11,750	-0.01(-1.19%)
Feb 06, 2017	0.4500	0.4500	0.4050	0.4200	116,300	-0.05(-10.64%)
Feb 03, 2017	0.4500	0.4700	0.4350	0.4700	41,725	+0.02(+4.44%)
Feb 02, 2017	0.4700	0.4700	0.4500	0.4500	18,000	-0.01(-2.17%)

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.