Global Water Reso (NQ: GWRS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.096	8.096	7.962	7.979	18,302	+0.00(+0.00%)
May 30, 2017	7.633	8.029	7.633	7.979	50,937	+0.33(+4.29%)
May 26, 2017	7.575	7.667	7.575	7.650	43,744	+0.08(+1.11%)
May 25, 2017	7.549	7.591	7.514	7.566	39,846	+0.00(+0.00%)
May 24, 2017	7.659	7.701	7.507	7.566	27,652	-0.02(-0.22%)
May 23, 2017	7.440	7.625	7.255	7.583	65,836	+0.14(+1.92%)
May 22, 2017	7.415	7.507	7.356	7.440	75,379	+0.16(+2.20%)
May 19, 2017	7.263	7.322	7.204	7.280	28,165	+0.10(+1.41%)
May 18, 2017	7.238	7.361	7.162	7.179	32,546	+0.02(+0.23%)
May 17, 2017	7.406	7.406	7.091	7.162	39,364	-0.03(-0.35%)
May 16, 2017	7.280	7.364	7.095	7.187	42,174	-0.03(-0.47%)
May 15, 2017	7.196	7.389	7.171	7.221	37,784	+0.00(+0.03%)
May 12, 2017	7.530	7.559	7.135	7.219	37,095	-0.34(-4.44%)
May 11, 2017	7.538	7.572	7.521	7.555	7,751	-0.03(-0.44%)
May 10, 2017	7.588	7.697	7.555	7.588	11,498	+0.03(+0.44%)
May 09, 2017	7.664	7.815	7.555	7.555	18,591	-0.11(-1.42%)
May 08, 2017	7.597	7.681	7.538	7.664	14,693	+0.07(+0.88%)
May 05, 2017	7.555	7.655	7.555	7.597	19,257	+0.05(+0.67%)
May 04, 2017	7.630	7.630	7.538	7.546	12,795	-0.04(-0.55%)
May 03, 2017	7.580	7.655	7.513	7.588	44,375	-0.03(-0.44%)
May 02, 2017	7.697	7.697	7.572	7.622	5,971	-0.07(-0.87%)
May 01, 2017	7.666	7.706	7.612	7.689	11,193	+0.02(+0.22%)
Apr 28, 2017	7.723	7.723	7.630	7.672	12,572	-0.01(-0.11%)
Apr 27, 2017	7.723	7.739	7.655	7.681	22,975	-0.02(-0.22%)
Apr 26, 2017	7.572	7.857	7.572	7.697	67,655	+0.15(+2.00%)
Apr 25, 2017	7.488	7.555	7.471	7.546	29,167	+0.08(+1.01%)
Apr 24, 2017	7.538	7.538	7.437	7.471	16,877	+0.00(+0.00%)
Apr 21, 2017	7.488	7.530	7.303	7.471	20,695	-0.06(-0.78%)
Apr 20, 2017	7.488	7.530	7.433	7.530	20,275	+0.09(+1.24%)
Apr 19, 2017	7.412	7.521	7.387	7.437	21,262	+0.03(+0.34%)
Apr 18, 2017	7.370	7.446	7.357	7.412	44,670	-0.02(-0.23%)
Apr 17, 2017	7.378	7.433	7.361	7.429	24,631	+0.04(+0.57%)
Apr 13, 2017	7.426	7.437	7.378	7.387	6,692	-0.05(-0.68%)
Apr 12, 2017	7.429	7.546	7.395	7.437	14,685	+0.13(+1.72%)
Apr 11, 2017	7.253	7.320	7.227	7.311	6,677	+0.06(+0.84%)
Apr 10, 2017	7.322	7.351	7.225	7.250	2,626	+0.03(+0.46%)
Apr 07, 2017	7.234	7.267	7.217	7.217	7,167	+0.02(+0.23%)
Apr 06, 2017	7.246	7.246	7.175	7.200	15,663	-0.03(-0.35%)
Apr 05, 2017	7.292	7.292	7.209	7.225	22,157	-0.06(-0.80%)
Apr 04, 2017	7.276	7.292	7.246	7.284	6,879	+0.02(+0.23%)
Apr 03, 2017	7.217	7.292	7.184	7.267	17,883	-0.02(-0.23%)
Mar 31, 2017	7.326	7.334	7.250	7.284	36,432	+0.03(+0.35%)
Mar 30, 2017	7.250	7.326	7.238	7.259	32,871	-0.03(-0.46%)
Mar 29, 2017	7.301	7.376	7.267	7.292	11,506	+0.03(+0.35%)
Mar 28, 2017	7.284	7.493	7.200	7.267	9,390	-0.03(-0.34%)
Mar 27, 2017	7.284	7.334	7.117	7.292	26,465	+0.00(+0.00%)
Mar 24, 2017	7.326	7.384	7.242	7.292	16,487	-0.08(-1.02%)
Mar 23, 2017	7.393	7.451	7.343	7.368	6,418	+0.02(+0.23%)
Mar 22, 2017	7.435	7.435	7.343	7.351	13,299	-0.03(-0.45%)
Mar 21, 2017	7.477	7.485	7.368	7.384	14,182	-0.08(-1.01%)
Mar 20, 2017	7.443	7.516	7.443	7.460	15,555	-0.07(-0.89%)
Mar 17, 2017	7.242	7.527	7.241	7.527	101,633	+0.26(+3.57%)
Mar 16, 2017	7.334	7.334	7.225	7.267	9,496	-0.03(-0.46%)
Mar 15, 2017	7.209	7.334	7.209	7.301	23,013	+0.11(+1.54%)
Mar 14, 2017	7.248	7.248	7.173	7.190	40,335	-0.03(-0.35%)
Mar 13, 2017	6.948	7.254	6.948	7.215	24,241	+0.21(+2.98%)
Mar 10, 2017	6.906	7.031	6.735	7.006	23,123	+0.30(+4.48%)
Mar 09, 2017	6.756	6.894	6.705	6.705	12,101	-0.05(-0.74%)
Mar 08, 2017	6.898	6.898	6.680	6.756	23,676	-0.10(-1.46%)
Mar 07, 2017	6.864	6.931	6.680	6.856	23,681	-0.06(-0.85%)
Mar 06, 2017	7.055	7.056	6.872	6.914	10,319	-0.18(-2.59%)
Mar 03, 2017	7.223	7.265	6.998	7.098	16,054	-0.09(-1.28%)
Mar 02, 2017	7.399	7.424	7.190	7.190	10,796	-0.20(-2.71%)

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.