Inuvo Inc (CD5N)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0655001 | -18.7948637016 | 0.3485 | 0.3485 | 0.252 | 9186 | 0.28729267 | DE |
| 4 | 0.0159999 | 5.99247191011 | 0.267 | 0.3485 | 0.2295 | 9606 | 0.27608612 | DE |
| 12 | -0.0175001 | -5.82366056572 | 0.3005 | 0.35 | 0.22 | 7507 | 0.27488946 | DE |
| 26 | -0.1090001 | -27.8061479592 | 0.392 | 0.51 | 0.22 | 8859 | 0.33972374 | DE |
| 52 | 0.0689999 | 32.2429439252 | 0.214 | 0.525 | 0.1449999 | 9580 | 0.31086141 | DE |
| 156 | 0.0689999 | 32.2429439252 | 0.214 | 0.525 | 0.1449999 | 9580 | 0.31086141 | DE |
| 260 | 0.0689999 | 32.2429439252 | 0.214 | 0.525 | 0.1449999 | 9580 | 0.31086141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.2705 | 0.0005 | 0.19 | 0.2705 | 0.2705 | 0.2705 | 90 |
| 1721939220 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1721852820 | 0.27 | -0.0105 | -3.74 | 0.27 | 0.27 | 0.27 | 470 |
| 1721766420 | 0.2805 | -0.025 | -8.18 | 0.318 | 0.318 | 0.252 | 29533 |
| 1721677800 | 0.3055 | -0.043 | -12.34 | 0.326 | 0.331 | 0.3005 | 4741 |
| 1721420760 | 0.3484999 | 0.0349999 | 11.16 | 0.3484999 | 0.3484999 | 0.3484999 | 2000 |
| 1721334360 | 0.3135 | -0.006 | -1.88 | 0.3175 | 0.32 | 0.2879998 | 24190 |
| 1721248020 | 0.3195 | 0.0265 | 9.04 | 0.281 | 0.3195 | 0.281 | 14620 |
| 1721161560 | 0.293 | 0.013 | 4.64 | 0.274 | 0.293 | 0.2585 | 15161 |
| 1721075160 | 0.28 | 0.0215 | 8.32 | 0.277 | 0.2819999 | 0.2505 | 17315 |
| 1720815960 | 0.2585 | 0.016 | 6.60 | 0.2445 | 0.2585 | 0.238 | 5398 |
| 1720729560 | 0.2425 | -0.002 | -0.82 | 0.2695 | 0.2819999 | 0.242 | 16550 |
| 1720643220 | 0.2445 | 0.01 | 4.26 | 0.2465 | 0.251 | 0.2445 | 10126 |
| 1720556760 | 0.2345 | 0.004 | 1.74 | 0.2305 | 0.25 | 0.23 | 4765 |
| 1720470360 | 0.2305 | -0.0165 | -6.68 | 0.2585 | 0.2585 | 0.2305 | 221 |
| 1720211220 | 0.247 | 0.0065 | 2.70 | 0.2295 | 0.247 | 0.2295 | 22020 |
| 1720124820 | 0.2405 | 0.01 | 4.34 | 0.2405 | 0.2405 | 0.2405 | 70 |
| 1720038420 | 0.2305 | -0.018 | -7.24 | 0.2305 | 0.2485 | 0.2305 | 8000 |
| 1719952020 | 0.2485 | 0.003 | 1.22 | 0.2485 | 0.2485 | 0.2485 | 227 |
| 1719865620 | 0.2455 | -0.0215 | -8.05 | 0.2305 | 0.251 | 0.2305 | 857 |
| 1719606420 | 0.267 | 0.0195 | 7.88 | 0.267 | 0.267 | 0.242 | 6245 |
| 1719520020 | 0.2475 | 0.026 | 11.74 | 0.2475 | 0.2475 | 0.2475 | 6000 |
| 1719433620 | 0.2215 | -0.0185 | -7.71 | 0.2455 | 0.2455 | 0.2215 | 8938 |
| 1719347160 | 0.24 | -0.0185 | -7.16 | 0.2415 | 0.2415 | 0.24 | 1301 |
| 1719260820 | 0.2585 | 0.0285 | 12.39 | 0.2965 | 0.2965 | 0.2585 | 1415 |
| 1719001620 | 0.23 | 0.0095 | 4.31 | 0.24 | 0.24 | 0.23 | 18050 |
| 1718915160 | 0.2205 | -0.011 | -4.75 | 0.2205 | 0.2205 | 0.2205 | 1040 |
| 1718828820 | 0.2315 | 0.0065 | 2.89 | 0.2315 | 0.2315 | 0.2315 | 2247 |
| 1718742360 | 0.225 | -0.015 | -6.25 | 0.225 | 0.225 | 0.225 | 200 |
| 1718656020 | 0.24 | -0.016 | -6.25 | 0.251 | 0.251 | 0.2275 | 2119 |
| 1718396820 | 0.256 | -0.0035 | -1.35 | 0.256 | 0.256 | 0.232 | 5315 |
| 1718310420 | 0.2595 | 0.0125 | 5.06 | 0.2595 | 0.2595 | 0.2595 | 2000 |
| 1718224020 | 0.247 | 0.019 | 8.33 | 0.221 | 0.247 | 0.221 | 12200 |
| 1718137620 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 0 |
| 1718051220 | 0.228 | 0.008 | 3.64 | 0.24 | 0.24 | 0.225 | 1036 |
| 1717792020 | 0.22 | -0.018 | -7.56 | 0.2275 | 0.252 | 0.22 | 4256 |
| 1717705620 | 0.238 | -0.0135 | -5.37 | 0.252 | 0.2615 | 0.238 | 13550 |
| 1717619220 | 0.2515 | 0.0145 | 6.12 | 0.2385 | 0.2515 | 0.2385 | 3600 |
| 1717532820 | 0.237 | -0.0305 | -11.40 | 0.243 | 0.243 | 0.237 | 2501 |
| 1717446420 | 0.2675 | 0.0395 | 17.32 | 0.24 | 0.2675 | 0.24 | 19441 |
| 1717187220 | 0.228 | -0.032 | -12.31 | 0.263 | 0.263 | 0.228 | 6400 |
| 1717100820 | 0.26 | -0.0055 | -2.07 | 0.26 | 0.26 | 0.26 | 1000 |
| 1717014420 | 0.2655 | 0.004 | 1.53 | 0.2904999 | 0.2904999 | 0.2655 | 878 |
| 1716928020 | 0.2615 | -0.0075 | -2.79 | 0.2955 | 0.302 | 0.2605 | 15405 |
| 1716841560 | 0.269 | -0.043 | -13.78 | 0.2844998 | 0.296 | 0.269 | 2750 |
| 1716582420 | 0.312 | 0.017 | 5.76 | 0.2945 | 0.312 | 0.277 | 6160 |
| 1716496020 | 0.295 | 0.023 | 8.46 | 0.2725 | 0.295 | 0.2585 | 12001 |
| 1716409620 | 0.272 | -0.003 | -1.09 | 0.2785 | 0.2785 | 0.272 | 1718 |
| 1716323160 | 0.275 | 0.005 | 1.85 | 0.2935 | 0.2935 | 0.275 | 10381 |
| 1716236760 | 0.27 | -0.0105 | -3.74 | 0.27 | 0.27 | 0.27 | 3000 |
| 1715977620 | 0.2805 | 0 | 0.00 | 0.295 | 0.2995 | 0.279 | 9865 |
| 1715891220 | 0.2805 | -0.001 | -0.36 | 0.3045 | 0.3045 | 0.2805 | 105 |
| 1715804820 | 0.2814999 | -0.026 | -8.46 | 0.3055 | 0.3055 | 0.2814999 | 866 |
| 1715718360 | 0.3075 | 0 | 0.00 | 0.3075 | 0.3075 | 0.3075 | 0 |
| 1715631960 | 0.3075 | 0.0170001 | 5.85 | 0.2904999 | 0.3075 | 0.2894998 | 12678 |
| 1715372820 | 0.2904999 | -0.0055 | -1.86 | 0.3105 | 0.316 | 0.2904999 | 9681 |
| 1715286420 | 0.296 | -0.034 | -10.30 | 0.296 | 0.296 | 0.296 | 1 |
| 1715200020 | 0.33 | 0.014 | 4.43 | 0.35 | 0.35 | 0.33 | 9000 |
| 1715113620 | 0.316 | -0.0275 | -8.01 | 0.3395 | 0.3459999 | 0.3075 | 16472 |
| 1715027220 | 0.3435 | 0.0245 | 7.68 | 0.32 | 0.3435 | 0.32 | 18345 |
| 1714768020 | 0.319 | 0.025 | 8.50 | 0.3005 | 0.3195 | 0.3005 | 3450 |
| 1714681560 | 0.294 | -0.001 | -0.34 | 0.298 | 0.3225 | 0.294 | 3555 |
| 1714508820 | 0.295 | -0.0035 | -1.17 | 0.298 | 0.298 | 0.295 | 2000 |
| 1714422420 | 0.2985 | -0.028 | -8.58 | 0.2985 | 0.2985 | 0.2985 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
