Cvw Cleantech Inc (TSV: TIC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	1.350	1.350	1.250	1.260	38,200	-0.08(-5.97%)
Aug 30, 2017	1.350	1.400	1.310	1.340	65,241	+0.01(+0.75%)
Aug 29, 2017	1.300	1.330	1.300	1.330	5,200	-0.05(-3.62%)
Aug 28, 2017	1.310	1.380	1.260	1.380	17,693	+0.03(+2.22%)
Aug 25, 2017	1.350	1.360	1.300	1.350	27,175	+0.02(+1.50%)
Aug 24, 2017	1.340	1.350	1.300	1.330	47,266	-0.06(-4.32%)
Aug 23, 2017	1.390	1.390	1.390	1.390	17,801	+0.00(+0.00%)
Aug 22, 2017	1.400	1.400	1.390	1.390	11,350	-0.01(-0.71%)
Aug 21, 2017	1.430	1.430	1.400	1.400	29,985	+0.00(+0.00%)
Aug 18, 2017	1.420	1.440	1.400	1.400	46,800	+0.00(+0.00%)
Aug 17, 2017	1.430	1.440	1.400	1.400	37,200	-0.04(-2.78%)
Aug 16, 2017	1.360	1.440	1.360	1.440	35,900	+0.09(+6.67%)
Aug 15, 2017	1.400	1.400	1.350	1.350	14,000	-0.04(-2.88%)
Aug 14, 2017	1.410	1.420	1.390	1.390	10,090	+0.03(+2.21%)
Aug 11, 2017	1.370	1.420	1.350	1.360	6,770	-0.01(-0.73%)
Aug 10, 2017	1.450	1.450	1.370	1.370	13,800	-0.08(-5.52%)
Aug 09, 2017	1.460	1.460	1.440	1.450	12,500	+0.00(+0.00%)
Aug 08, 2017	1.380	1.450	1.380	1.450	8,500	+0.04(+2.84%)
Aug 04, 2017	1.450	1.450	1.400	1.410	46,310	-0.04(-2.76%)
Aug 03, 2017	1.430	1.450	1.400	1.450	72,130	+0.05(+3.57%)
Aug 02, 2017	1.400	1.420	1.380	1.400	30,390	+0.00(+0.00%)
Aug 01, 2017	1.380	1.410	1.330	1.400	31,900	+0.02(+1.45%)
Jul 31, 2017	1.310	1.380	1.310	1.380	21,300	+0.02(+1.47%)
Jul 28, 2017	1.340	1.360	1.340	1.360	4,766	+0.02(+1.49%)
Jul 27, 2017	1.330	1.380	1.250	1.340	167,395	+0.04(+3.08%)
Jul 26, 2017	1.350	1.440	1.300	1.300	132,994	-0.07(-5.11%)
Jul 25, 2017	1.160	1.370	1.160	1.370	159,231	+0.22(+19.13%)
Jul 24, 2017	1.150	1.160	1.150	1.150	84,845	+0.00(+0.00%)
Jul 21, 2017	1.150	1.160	1.120	1.150	4,400	+0.02(+1.77%)
Jul 20, 2017	1.200	1.200	1.120	1.130	8,600	-0.07(-5.83%)
Jul 19, 2017	1.190	1.200	1.170	1.200	12,700	+0.01(+0.84%)
Jul 18, 2017	1.190	1.200	1.100	1.190	22,625	+0.00(+0.00%)
Jul 17, 2017	1.110	1.190	1.110	1.190	18,780	+0.04(+3.48%)
Jul 14, 2017	1.110	1.190	1.110	1.150	6,050	-0.04(-3.36%)
Jul 13, 2017	1.100	1.190	1.100	1.190	38,400	+0.12(+11.21%)
Jul 12, 2017	1.100	1.110	1.070	1.070	31,069	-0.07(-6.14%)
Jul 11, 2017	1.170	1.190	1.140	1.140	19,238	-0.07(-5.79%)
Jul 10, 2017	1.200	1.220	1.110	1.210	994,514	+0.05(+4.31%)
Jul 07, 2017	1.040	1.200	1.040	1.160	279,790	+0.26(+28.89%)
Jul 06, 2017	0.8700	0.9000	0.8700	0.9000	24,940	+0.03(+3.45%)
Jul 05, 2017	0.8600	0.8700	0.8400	0.8700	5,000	+0.03(+3.57%)
Jul 04, 2017	0.8400	0.8400	0.8400	0.8400	1,500	+0.01(+1.20%)
Jul 03, 2017	0.8300	0.8300	0.8300	0.8300	0	+0.00(+0.00%)
Jun 30, 2017	0.8300	0.8300	0.8100	0.8300	14,635	+0.01(+1.22%)
Jun 29, 2017	0.8600	0.8700	0.8200	0.8200	10,280	-0.02(-2.38%)
Jun 28, 2017	0.9100	0.9100	0.8400	0.8400	28,080	-0.07(-7.69%)
Jun 27, 2017	0.9300	0.9300	0.9100	0.9100	5,000	-0.02(-2.15%)
Jun 26, 2017	0.9400	0.9400	0.9300	0.9300	20,000	+0.01(+1.09%)
Jun 23, 2017	0.9500	1.000	0.9000	0.9200	22,800	+0.03(+3.37%)
Jun 22, 2017	0.8900	0.9100	0.8900	0.8900	8,876	-0.09(-9.18%)
Jun 21, 2017	0.9500	0.9800	0.9500	0.9800	22,000	+0.07(+7.69%)
Jun 20, 2017	0.9100	0.9500	0.9100	0.9100	23,770	+0.01(+1.11%)
Jun 19, 2017	0.8500	0.9200	0.8400	0.9000	30,570	+0.06(+7.14%)
Jun 16, 2017	0.8500	0.8500	0.8100	0.8400	20,525	-0.06(-6.67%)
Jun 15, 2017	0.8500	0.9400	0.8500	0.9000	53,500	+0.02(+2.27%)
Jun 14, 2017	0.8600	0.9000	0.8300	0.8800	39,600	+0.01(+1.15%)
Jun 13, 2017	0.8700	0.8700	0.8700	0.8700	4,250	+0.00(+0.00%)
Jun 12, 2017	0.8300	0.8700	0.8300	0.8700	2,000	+0.05(+6.10%)
Jun 09, 2017	0.8300	0.8300	0.8200	0.8200	9,800	-0.02(-2.38%)
Jun 07, 2017		0.8400	0.8400	0.8400	260	-0.01(-1.18%)
Jun 06, 2017	0.8200	0.8500	0.7800	0.8500	27,035	+0.03(+3.66%)
Jun 05, 2017	0.8600	0.8600	0.8200	0.8200	24,400	-0.04(-4.65%)

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.