Cvw Cleantech Inc (TSV: TIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.530	2.590	2.530	2.530	18,085	-0.07(-2.69%)
May 20, 2011	2.490	2.600	2.490	2.600	57,750	+0.12(+4.84%)
May 19, 2011	2.360	2.560	2.350	2.480	168,586	+0.15(+6.44%)
May 18, 2011	2.300	2.350	2.300	2.330	51,360	+0.03(+1.30%)
May 17, 2011	2.250	2.300	2.150	2.300	201,760	+0.08(+3.60%)
May 16, 2011	2.350	2.450	2.170	2.220	60,650	-0.15(-6.33%)
May 13, 2011	2.470	2.470	2.370	2.370	27,110	-0.08(-3.27%)
May 12, 2011	2.360	2.480	2.360	2.450	43,970	+0.08(+3.38%)
May 11, 2011	2.540	2.550	2.370	2.370	96,250	-0.13(-5.20%)
May 10, 2011	2.550	2.570	2.460	2.500	52,755	-0.09(-3.47%)
May 09, 2011	2.530	2.590	2.470	2.590	88,906	+0.07(+2.78%)
May 06, 2011	2.500	2.600	2.450	2.520	74,803	+0.02(+0.80%)
May 05, 2011	2.600	2.600	2.500	2.500	81,908	-0.13(-4.94%)
May 04, 2011	2.730	2.730	2.570	2.630	103,075	+0.03(+1.15%)
May 03, 2011	2.670	2.700	2.600	2.600	255,214	-0.10(-3.70%)
May 02, 2011	2.800	2.800	2.700	2.700	166,086	-0.15(-5.26%)
Apr 29, 2011	2.590	2.850	2.580	2.850	345,302	+0.25(+9.62%)
Apr 28, 2011	2.500	2.640	2.480	2.600	472,075	+0.17(+7.00%)
Apr 27, 2011	2.400	2.450	2.330	2.430	214,349	+0.03(+1.25%)
Apr 26, 2011	2.400	2.400	2.310	2.400	135,720	+0.01(+0.42%)
Apr 25, 2011	2.450	2.560	2.390	2.390	331,113	+0.02(+0.84%)
Apr 21, 2011	2.430	2.500	2.370	2.370	372,142	-0.04(-1.66%)
Apr 20, 2011	2.220	2.410	2.220	2.410	409,371	+0.18(+8.07%)
Apr 19, 2011	2.200	2.230	2.170	2.230	318,727	+0.05(+2.29%)
Apr 18, 2011	2.060	2.190	2.060	2.180	75,100	+0.03(+1.40%)
Apr 15, 2011	2.130	2.240	2.130	2.150	96,706	+0.09(+4.37%)
Apr 14, 2011	2.130	2.130	2.060	2.060	8,950	-0.07(-3.29%)
Apr 13, 2011	2.030	2.130	2.030	2.130	101,676	+0.06(+2.90%)
Apr 12, 2011	2.150	2.150	2.070	2.070	9,085	-0.03(-1.43%)
Apr 11, 2011	2.050	2.100	2.000	2.100	45,520	+0.00(+0.00%)
Apr 08, 2011	2.030	2.100	2.030	2.100	27,324	+0.08(+3.96%)
Apr 07, 2011	2.080	2.100	2.020	2.020	16,200	-0.07(-3.35%)
Apr 06, 2011	2.050	2.090	2.050	2.090	16,675	+0.03(+1.46%)
Apr 05, 2011	2.060	2.110	2.030	2.060	62,185	-0.02(-0.96%)
Apr 04, 2011	2.120	2.150	2.060	2.080	50,250	-0.04(-1.89%)
Apr 01, 2011	2.110	2.150	2.110	2.120	5,400	+0.01(+0.47%)
Mar 31, 2011	2.220	2.220	2.110	2.110	40,100	-0.09(-4.09%)
Mar 30, 2011	2.180	2.200	2.200	2.200	5,049	+0.02(+0.92%)
Mar 29, 2011	2.150	2.180	2.100	2.180	28,550	-0.01(-0.46%)
Mar 28, 2011	2.190	2.240	2.150	2.190	30,700	+0.00(+0.00%)
Mar 25, 2011	2.210	2.210	2.170	2.190	17,590	+0.01(+0.46%)
Mar 24, 2011	2.250	2.250	2.180	2.180	42,100	-0.06(-2.68%)
Mar 23, 2011	2.160	2.250	2.150	2.240	31,500	+0.04(+1.82%)
Mar 22, 2011	2.210	2.220	2.200	2.200	32,650	-0.05(-2.22%)
Mar 21, 2011	2.180	2.250	2.180	2.250	62,349	+0.12(+5.63%)
Mar 18, 2011	2.110	2.290	2.110	2.130	23,800	+0.00(+0.00%)
Mar 17, 2011	2.100	2.130	2.100	2.130	4,790	+0.01(+0.47%)
Mar 16, 2011	2.060	2.200	2.060	2.120	16,090	-0.02(-0.93%)
Mar 15, 2011	2.140	2.140	2.030	2.140	36,247	-0.05(-2.28%)
Mar 14, 2011	2.150	2.190	2.100	2.190	17,865	-0.03(-1.35%)
Mar 11, 2011	2.050	2.250	2.050	2.220	78,360	+0.08(+3.74%)
Mar 10, 2011	2.200	2.250	2.130	2.140	52,392	-0.06(-2.73%)
Mar 09, 2011	2.250	2.270	2.170	2.200	232,200	+0.05(+2.33%)
Mar 08, 2011	2.140	2.180	2.130	2.150	66,400	-0.06(-2.71%)
Mar 07, 2011	2.280	2.280	2.200	2.210	55,270	-0.04(-1.78%)
Mar 04, 2011	2.300	2.300	2.210	2.250	24,313	+0.04(+1.81%)
Mar 03, 2011	2.190	2.210	2.190	2.210	128,950	+0.02(+0.91%)
Mar 02, 2011	2.180	2.240	2.180	2.190	29,031	-0.01(-0.45%)
Mar 01, 2011	2.340	2.340	2.180	2.200	326,069	-0.09(-3.93%)
Feb 28, 2011	2.380	2.390	2.290	2.290	84,225	-0.02(-0.87%)
Feb 25, 2011	2.290	2.380	2.240	2.310	77,600	+0.07(+3.12%)
Feb 24, 2011	2.240	2.320	2.220	2.240	58,424	-0.03(-1.32%)
Feb 23, 2011	2.300	2.300	2.200	2.270	123,600	+0.03(+1.34%)
Feb 22, 2011	2.250	2.290	2.120	2.240	55,283	+0.04(+1.82%)
Feb 18, 2011	2.230	2.260	2.200	2.200	91,897	-0.05(-2.22%)
Feb 17, 2011	2.380	2.400	2.240	2.250	148,569	-0.14(-5.86%)
Feb 16, 2011	2.350	2.450	2.150	2.390	356,650	+0.05(+2.14%)
Feb 15, 2011	2.000	2.340	2.000	2.340	1,467,296	+0.34(+17.00%)
Feb 14, 2011	2.000	2.000	1.970	2.000	126,580	+0.01(+0.50%)
Feb 11, 2011	1.990	1.990	1.950	1.990	30,145	-0.01(-0.50%)
Feb 10, 2011	1.960	2.000	1.930	2.000	45,500	+0.01(+0.50%)
Feb 09, 2011	1.950	2.000	1.920	1.990	32,500	-0.01(-0.50%)
Feb 08, 2011	2.000	2.000	1.950	2.000	93,270	+0.00(+0.00%)
Feb 07, 2011	1.990	2.000	1.950	2.000	194,031	+0.01(+0.50%)
Feb 04, 2011	1.950	1.990	1.910	1.990	96,411	+0.04(+2.05%)
Feb 03, 2011	1.930	2.000	1.900	1.950	85,900	+0.00(+0.00%)
Feb 02, 2011	1.890	1.950	1.890	1.950	19,260	+0.05(+2.63%)
Feb 01, 2011	1.900	1.950	1.890	1.900	19,063	+0.01(+0.53%)
Jan 31, 2011	1.950	1.950	1.890	1.890	33,798	-0.06(-3.08%)
Jan 28, 2011	1.900	1.950	1.880	1.950	23,176	+0.00(+0.00%)
Jan 27, 2011	1.900	1.950	1.870	1.950	63,169	+0.01(+0.52%)
Jan 26, 2011	1.950	1.950	1.880	1.940	7,882	+0.09(+4.86%)
Jan 25, 2011	1.860	1.900	1.850	1.850	79,857	-0.02(-1.07%)
Jan 24, 2011	1.940	1.950	1.870	1.870	42,950	+0.00(+0.00%)
Jan 21, 2011	1.950	1.950	1.870	1.870	36,300	-0.01(-0.53%)
Jan 20, 2011	1.940	1.940	1.880	1.880	20,760	-0.06(-3.09%)
Jan 19, 2011	1.950	1.950	1.900	1.940	76,750	+0.04(+2.11%)
Jan 18, 2011	1.990	1.990	1.900	1.900	101,250	-0.09(-4.52%)
Jan 17, 2011	1.970	2.000	1.950	1.990	29,918	+0.04(+2.05%)
Jan 14, 2011	1.960	2.030	1.950	1.950	64,173	+0.00(+0.00%)
Jan 13, 2011	2.050	2.050	1.950	1.950	29,600	-0.09(-4.41%)
Jan 12, 2011	2.040	2.050	2.000	2.040	41,875	-0.01(-0.49%)
Jan 11, 2011	1.960	2.050	1.950	2.050	188,921	+0.13(+6.77%)
Jan 10, 2011	1.990	1.990	1.910	1.920	14,125	-0.06(-3.03%)
Jan 07, 2011	2.000	2.000	1.950	1.980	49,883	+0.06(+3.13%)
Jan 06, 2011	1.950	1.990	1.910	1.920	74,155	-0.07(-3.52%)
Jan 05, 2011	1.900	1.990	1.900	1.990	32,102	+0.11(+5.85%)
Jan 04, 2011	1.860	1.900	1.860	1.880	22,350	+0.01(+0.53%)
Dec 31, 2010	1.850	1.870	1.850	1.870	17,100	+0.02(+1.08%)
Dec 30, 2010	1.890	1.890	1.840	1.850	22,210	+0.01(+0.54%)
Dec 29, 2010	1.850	1.860	1.810	1.840	32,295	-0.02(-1.08%)
Dec 24, 2010	1.910	1.910	1.860	1.860	10,365	-0.04(-2.11%)
Dec 23, 2010	1.970	1.970	1.880	1.900	33,200	-0.07(-3.55%)
Dec 22, 2010	1.880	1.980	1.850	1.970	67,855	+0.09(+4.79%)
Dec 21, 2010	1.880	1.900	1.880	1.880	32,739	-0.01(-0.53%)
Dec 20, 2010	1.880	1.910	1.880	1.890	63,019	-0.02(-1.05%)
Dec 17, 2010	1.900	1.980	1.880	1.910	110,068	+0.01(+0.53%)
Dec 16, 2010	1.880	1.920	1.860	1.900	61,100	-0.03(-1.55%)
Dec 15, 2010	1.920	1.930	1.880	1.930	38,950	+0.07(+3.76%)
Dec 14, 2010	1.900	1.950	1.860	1.860	72,215	-0.09(-4.62%)
Dec 13, 2010	1.990	1.990	1.900	1.950	63,154	-0.03(-1.52%)
Dec 10, 2010	1.980	1.990	1.950	1.980	152,500	+0.00(+0.00%)
Dec 09, 2010	1.950	1.980	1.950	1.980	40,153	+0.08(+4.21%)
Dec 08, 2010	1.890	1.930	1.890	1.900	76,480	+0.00(+0.00%)
Dec 07, 2010	1.880	1.970	1.880	1.900	150,199	+0.00(+0.00%)
Dec 06, 2010	1.980	1.980	1.870	1.900	149,696	-0.09(-4.52%)
Dec 03, 2010	1.990	1.990	1.940	1.990	52,100	-0.01(-0.50%)
Dec 02, 2010	1.980	2.000	1.930	2.000	120,071	+0.00(+0.00%)
Dec 01, 2010	1.990	2.000	1.970	2.000	169,376	+0.00(+0.00%)
Nov 30, 2010	1.950	2.000	1.950	2.000	89,200	+0.05(+2.56%)
Nov 29, 2010	1.980	1.980	1.900	1.950	82,340	+0.00(+0.00%)
Nov 26, 2010	1.950	1.970	1.950	1.950	15,050	-0.02(-1.02%)
Nov 25, 2010	1.950	1.970	1.950	1.970	3,500	-0.03(-1.50%)
Nov 24, 2010	1.920	2.070	1.920	2.000	13,482	+0.08(+4.17%)
Nov 23, 2010	1.920	2.000	1.900	1.920	37,500	-0.03(-1.54%)
Nov 22, 2010	1.920	1.950	1.920	1.950	10,800	-0.05(-2.50%)
Nov 19, 2010	1.990	2.000	1.950	2.000	34,400	+0.01(+0.50%)
Nov 18, 2010	2.050	2.050	1.950	1.990	51,645	-0.01(-0.50%)
Nov 17, 2010	1.930	2.000	1.920	2.000	31,050	+0.06(+3.09%)
Nov 16, 2010	1.990	1.990	1.800	1.940	229,237	-0.06(-3.00%)
Nov 15, 2010	2.100	2.100	1.990	2.000	63,800	-0.05(-2.44%)
Nov 12, 2010	2.100	2.100	2.050	2.050	35,420	-0.05(-2.38%)
Nov 11, 2010	2.150	2.150	2.060	2.100	86,344	-0.04(-1.87%)
Nov 10, 2010	2.180	2.200	2.120	2.140	48,489	-0.04(-1.83%)
Nov 09, 2010	2.180	2.250	2.180	2.180	114,089	-0.01(-0.46%)
Nov 08, 2010	2.270	2.270	2.190	2.190	87,000	-0.06(-2.67%)
Nov 05, 2010	2.180	2.300	2.170	2.250	106,785	+0.11(+5.14%)
Nov 04, 2010	2.080	2.180	2.080	2.140	179,115	+0.06(+2.88%)
Nov 03, 2010	2.130	2.130	2.070	2.080	25,300	+0.03(+1.46%)
Nov 02, 2010	2.050	2.090	2.000	2.050	79,550	+0.03(+1.49%)
Nov 01, 2010	2.090	2.120	2.010	2.020	54,750	-0.08(-3.81%)
Oct 29, 2010	2.100	2.150	2.020	2.100	109,250	-0.01(-0.47%)
Oct 28, 2010	2.100	2.110	2.070	2.110	107,920	+0.05(+2.43%)
Oct 27, 2010	2.150	2.150	2.050	2.060	113,565	-0.14(-6.36%)
Oct 25, 2010	2.250	2.250	2.150	2.200	53,853	+0.00(+0.00%)
Oct 22, 2010	2.200	2.250	2.180	2.200	39,517	-0.01(-0.45%)
Oct 21, 2010	2.440	2.450	2.210	2.210	101,859	-0.23(-9.43%)
Oct 20, 2010	2.450	2.450	2.400	2.440	73,260	-0.04(-1.61%)
Oct 19, 2010	2.500	2.500	2.400	2.480	35,660	+0.01(+0.40%)
Oct 18, 2010	2.530	2.530	2.450	2.470	170,324	-0.03(-1.20%)
Oct 15, 2010	2.350	2.600	2.280	2.500	710,187	+0.21(+9.17%)
Oct 14, 2010	2.290	2.290	2.240	2.290	264,573	+0.05(+2.23%)
Oct 13, 2010	2.230	2.290	2.200	2.240	183,665	+0.06(+2.75%)
Oct 12, 2010	2.450	2.450	2.180	2.180	355,936	-0.32(-12.80%)
Oct 08, 2010	2.450	2.500	2.400	2.500	493,294	+0.06(+2.46%)
Oct 07, 2010	2.170	2.440	2.170	2.440	576,995	+0.27(+12.44%)
Oct 06, 2010	2.380	2.450	2.110	2.170	330,557	-0.13(-5.65%)
Oct 05, 2010	2.040	2.300	2.040	2.300	465,463	+0.30(+15.00%)
Oct 04, 2010	1.820	2.010	1.800	2.000	227,960	+0.20(+11.11%)
Oct 01, 2010	1.800	1.860	1.700	1.800	73,350	+0.00(+0.00%)
Sep 30, 2010	1.750	1.880	1.750	1.800	1,458,847	+0.07(+4.05%)
Sep 29, 2010	1.490	1.740	1.490	1.730	180,000	+0.24(+16.11%)
Sep 28, 2010	1.390	1.530	1.390	1.490	53,400	+0.17(+12.88%)
Sep 27, 2010	1.300	1.340	1.300	1.320	31,000	+0.04(+3.13%)
Sep 24, 2010	1.280	1.350	1.280	1.280	85,090	+0.00(+0.00%)
Sep 23, 2010	1.250	1.280	1.220	1.280	88,295	+0.03(+2.40%)
Sep 22, 2010	1.260	1.270	1.250	1.250	24,505	+0.00(+0.00%)
Sep 21, 2010	1.220	1.250	1.220	1.250	13,900	+0.00(+0.00%)
Sep 20, 2010	1.200	1.260	1.200	1.250	31,850	+0.02(+1.63%)
Sep 17, 2010	1.100	1.230	1.100	1.230	66,400	+0.13(+11.82%)
Sep 15, 2010	1.200	1.200	1.100	1.100	16,955	-0.05(-4.35%)
Sep 14, 2010	1.190	1.200	1.140	1.150	33,800	+0.02(+1.77%)
Sep 13, 2010	1.120	1.130	1.070	1.130	19,250	+0.08(+7.62%)
Sep 10, 2010	1.040	1.050	1.040	1.050	7,800	+0.04(+3.96%)
Sep 09, 2010	1.020	1.020	1.010	1.010	2,400	+0.00(+0.00%)
Sep 08, 2010	1.000	1.050	1.000	1.010	9,664	-0.02(-1.94%)
Sep 07, 2010	1.050	1.050	1.030	1.030	10,500	-0.12(-10.43%)
Sep 03, 2010	1.100	1.150	1.070	1.150	17,150	+0.06(+5.50%)
Sep 02, 2010	1.100	1.100	1.090	1.090	14,500	-0.06(-5.22%)
Sep 01, 2010	1.050	1.150	1.050	1.150	22,000	+0.03(+2.68%)
Aug 31, 2010	1.200	1.200	1.100	1.120	104,645	-0.17(-13.18%)
Aug 30, 2010	1.290	1.290	1.250	1.290	5,600	+0.12(+10.26%)
Aug 27, 2010	1.190	1.300	1.160	1.170	25,839	-0.08(-6.40%)
Aug 26, 2010	1.170	1.250	1.170	1.250	13,200	+0.09(+7.76%)
Aug 25, 2010	1.250	1.250	1.150	1.160	66,138	-0.09(-7.20%)
Aug 24, 2010	1.250	1.250	1.250	1.250	22,900	+0.00(+0.00%)
Aug 23, 2010	1.250	1.250	1.250	1.250	300	-0.03(-2.34%)
Aug 20, 2010	1.250	1.280	1.240	1.280	5,725	+0.03(+2.40%)
Aug 19, 2010	1.280	1.300	1.250	1.250	5,550	+0.00(+0.00%)
Aug 18, 2010	1.300	1.300	1.250	1.250	6,000	-0.05(-3.85%)
Aug 17, 2010	1.350	1.350	1.300	1.300	3,100	-0.05(-3.70%)
Aug 16, 2010		1.350	1.350	1.350	0	+0.00(+0.00%)
Aug 13, 2010	1.260	1.350	1.240	1.350	59,400	+0.09(+7.14%)
Aug 12, 2010	1.270	1.270	1.260	1.260	3,000	-0.10(-7.35%)
Aug 11, 2010	1.360	1.360	1.360	1.360	1,000	-0.02(-1.45%)
Aug 10, 2010	1.340	1.380	1.300	1.380	60,600	+0.03(+2.22%)
Aug 09, 2010	1.350	1.350	1.350	1.350	13,810	+0.00(+0.00%)
Aug 06, 2010	1.350	1.350	1.340	1.350	29,800	-0.01(-0.74%)
Aug 05, 2010	1.350	1.380	1.350	1.360	34,756	+0.01(+0.74%)
Aug 04, 2010	1.320	1.350	1.320	1.350	11,000	+0.03(+2.27%)
Aug 03, 2010	1.380	1.380	1.320	1.320	47,200	-0.04(-2.94%)
Jul 30, 2010	1.350	1.400	1.330	1.360	13,500	+0.01(+0.74%)
Jul 29, 2010	1.330	1.400	1.330	1.350	8,300	+0.00(+0.00%)
Jul 28, 2010	1.350	1.360	1.350	1.350	9,500	-0.05(-3.57%)
Jul 27, 2010		1.400	1.400	1.400	0	+0.00(+0.00%)
Jul 26, 2010	1.410	1.410	1.380	1.400	27,070	+0.00(+0.00%)
Jul 23, 2010	1.410	1.410	1.400	1.400	6,500	+0.00(+0.00%)
Jul 22, 2010	1.410	1.410	1.350	1.400	6,400	+0.01(+0.72%)
Jul 21, 2010	1.380	1.390	1.380	1.390	3,450	+0.01(+0.72%)
Jul 20, 2010	1.380	1.380	1.380	1.380	1,100	-0.01(-0.72%)
Jul 19, 2010	1.400	1.400	1.390	1.390	4,000	+0.04(+2.96%)
Jul 16, 2010	1.390	1.390	1.350	1.350	25,000	+0.00(+0.00%)
Jul 15, 2010	1.400	1.400	1.320	1.350	44,025	-0.05(-3.57%)
Jul 14, 2010	1.400	1.410	1.400	1.400	10,220	+0.00(+0.00%)
Jul 13, 2010	1.420	1.420	1.400	1.400	10,500	+0.03(+2.19%)
Jul 12, 2010	1.400	1.400	1.370	1.370	54,700	-0.11(-7.43%)
Jul 09, 2010	1.480	1.480	1.480	1.480	306	-0.01(-0.67%)
Jul 08, 2010	1.460	1.490	1.450	1.490	3,300	+0.04(+2.76%)
Jul 07, 2010	1.460	1.460	1.440	1.450	19,000	+0.10(+7.41%)
Jul 06, 2010	1.420	1.440	1.350	1.350	50,241	-0.22(-14.01%)
Jul 02, 2010	1.500	1.570	1.500	1.570	16,000	+0.08(+5.37%)
Jun 30, 2010	1.410	1.490	1.410	1.490	20,400	+0.03(+2.05%)
Jun 29, 2010	1.540	1.540	1.460	1.460	39,434	-0.10(-6.41%)
Jun 25, 2010	1.550	1.600	1.550	1.560	24,900	-0.04(-2.50%)
Jun 24, 2010	1.480	1.630	1.480	1.600	194,554	+0.15(+10.34%)
Jun 23, 2010	1.390	1.450	1.390	1.450	534,100	+0.03(+2.11%)
Jun 22, 2010	1.350	1.420	1.350	1.420	60,300	+0.07(+5.19%)
Jun 21, 2010	1.300	1.350	1.300	1.350	53,300	+0.09(+7.14%)
Jun 18, 2010	1.270	1.300	1.260	1.260	24,298	-0.01(-0.79%)
Jun 17, 2010	1.300	1.300	1.270	1.270	39,027	+0.04(+3.25%)
Jun 16, 2010	1.320	1.330	1.230	1.230	72,191	-0.07(-5.38%)
Jun 15, 2010	1.240	1.300	1.240	1.300	29,400	+0.01(+0.78%)
Jun 14, 2010	1.300	1.350	1.290	1.290	42,947	-0.01(-0.77%)
Jun 11, 2010	1.240	1.300	1.200	1.300	22,313	+0.04(+3.17%)
Jun 10, 2010	1.270	1.270	1.190	1.260	15,350	-0.02(-1.56%)
Jun 09, 2010	1.200	1.280	1.200	1.280	19,900	+0.07(+5.79%)
Jun 08, 2010	1.220	1.240	1.210	1.210	5,785	-0.04(-3.20%)
Jun 07, 2010	1.350	1.350	1.250	1.250	46,290	-0.05(-3.85%)
Jun 04, 2010	1.300	1.300	1.300	1.300	20,000	-0.06(-4.41%)
Jun 03, 2010	1.350	1.400	1.350	1.360	27,200	+0.00(+0.00%)
Jun 02, 2010	1.280	1.360	1.280	1.360	72,700	+0.16(+13.33%)

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.