Inuvo Inc (CD5N)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 6.61521499449 | 0.4535 | 0.552 | 0.3945 | 6401 | 0.50790051 | DE |
| 4 | 0.048 | 11.0218140069 | 0.4355 | 0.848 | 0.38 | 62226 | 0.59033946 | DE |
| 12 | 0.257 | 113.465783664 | 0.2265 | 0.848 | 0.1792 | 35005 | 0.48340631 | DE |
| 26 | 0.2135 | 79.0740740741 | 0.27 | 0.848 | 0.1792 | 19741 | 0.44409059 | DE |
| 52 | 0.0955 | 24.6134020619 | 0.388 | 0.848 | 0.1792 | 14214 | 0.41043911 | DE |
| 156 | 0.2695 | 125.934579439 | 0.214 | 0.848 | 0.1449999 | 13171 | 0.38088228 | DE |
| 260 | 0.2695 | 125.934579439 | 0.214 | 0.848 | 0.1449999 | 13171 | 0.38088228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.51 | 0.021 | 4.29 | 0.478 | 0.53 | 0.478 | 13154 |
| 1737667620 | 0.489 | -0.046 | -8.60 | 0.544 | 0.545 | 0.489 | 5548 |
| 1737581220 | 0.535 | 0.027 | 5.31 | 0.538 | 0.552 | 0.511 | 19080 |
| 1737494820 | 0.508 | 0.0845 | 19.95 | 0.4495 | 0.52 | 0.4495 | 1402 |
| 1737408420 | 0.4235 | -0.018 | -4.08 | 0.4104999 | 0.451 | 0.4104999 | 859 |
| 1737149220 | 0.4415 | -0.008 | -1.78 | 0.4535 | 0.4535 | 0.3945 | 5118 |
| 1737062820 | 0.4495 | -0.035 | -7.22 | 0.4795 | 0.4865 | 0.38 | 165780 |
| 1736976420 | 0.4845 | -0.0015 | -0.31 | 0.5 | 0.524 | 0.474 | 5956 |
| 1736890020 | 0.486 | -0.028 | -5.45 | 0.4605 | 0.486 | 0.4605 | 37500 |
| 1736803620 | 0.514 | -0.003 | -0.58 | 0.551 | 0.584 | 0.48 | 8766 |
| 1736544420 | 0.517 | 0.017 | 3.40 | 0.5 | 0.555 | 0.49 | 15800 |
| 1736458020 | 0.5 | -0.01 | -1.96 | 0.47 | 0.5 | 0.47 | 694 |
| 1736371620 | 0.51 | -0.06 | -10.53 | 0.524 | 0.615 | 0.453 | 34956 |
| 1736285220 | 0.5699999 | -0.102 | -15.18 | 0.6 | 0.667 | 0.496 | 146851 |
| 1736198820 | 0.672 | -0.039 | -5.49 | 0.7 | 0.8 | 0.5639999 | 427381 |
| 1735939620 | 0.711 | 0.086 | 13.76 | 0.6919999 | 0.749 | 0.65 | 31880 |
| 1735853220 | 0.625 | 0.096 | 18.15 | 0.621 | 0.848 | 0.601 | 154018 |
| 1735594020 | 0.529 | 0.078 | 17.29 | 0.499 | 0.539 | 0.4705 | 29214 |
| 1735334820 | 0.451 | 0.0495 | 12.33 | 0.4355 | 0.4605 | 0.3935 | 29261 |
| 1734989220 | 0.4015 | 0.0115 | 2.95 | 0.4099999 | 0.4275 | 0.3805 | 15767 |
| 1734730020 | 0.39 | 0.02 | 5.41 | 0.4 | 0.425 | 0.39 | 117843 |
| 1734643620 | 0.37 | -0.0025 | -0.67 | 0.3955 | 0.4055 | 0.37 | 63365 |
| 1734557220 | 0.3725 | 0.0240001 | 6.89 | 0.3545 | 0.4245 | 0.335 | 42252 |
| 1734470820 | 0.3484999 | 0.0035 | 1.01 | 0.3525 | 0.3525 | 0.3484999 | 5600 |
| 1734384420 | 0.3449999 | 0.0164999 | 5.02 | 0.3449999 | 0.349 | 0.323 | 13488 |
| 1734125220 | 0.3285 | -0.0245 | -6.94 | 0.3285 | 0.3285 | 0.3285 | 285 |
| 1734038820 | 0.353 | 0.011 | 3.22 | 0.33 | 0.353 | 0.33 | 2520 |
| 1733952420 | 0.342 | 0.012 | 3.64 | 0.3135 | 0.3459999 | 0.3135 | 52905 |
| 1733866020 | 0.33 | -0.02 | -5.71 | 0.37 | 0.37 | 0.33 | 25131 |
| 1733779620 | 0.35 | 0.024 | 7.36 | 0.3295 | 0.36 | 0.3125 | 148940 |
| 1733520420 | 0.326 | 0.046 | 16.43 | 0.306 | 0.326 | 0.306 | 13300 |
| 1733434020 | 0.28 | -0.018 | -6.04 | 0.28 | 0.28 | 0.28 | 500 |
| 1733347620 | 0.298 | -0.003 | -1.00 | 0.2909999 | 0.298 | 0.2909999 | 4170 |
| 1733261220 | 0.301 | -0.04 | -11.73 | 0.318 | 0.3305 | 0.301 | 69038 |
| 1733174820 | 0.341 | 0.1105 | 47.94 | 0.274 | 0.3495 | 0.258 | 52501 |
| 1732915620 | 0.2305 | -0.029 | -11.18 | 0.2305 | 0.2305 | 0.2305 | 150 |
| 1732829220 | 0.2595 | -0.003 | -1.14 | 0.2595 | 0.2595 | 0.2595 | 1000 |
| 1732742820 | 0.2625 | -0.0275 | -9.48 | 0.253 | 0.2625 | 0.253 | 6038 |
| 1732656420 | 0.2899999 | 0.0109999 | 3.94 | 0.275 | 0.2899999 | 0.275 | 6452 |
| 1732570020 | 0.279 | 0.0565 | 25.39 | 0.2345 | 0.281 | 0.206 | 12667 |
| 1732310820 | 0.2225 | -0.0045 | -1.98 | 0.22 | 0.2225 | 0.22 | 2500 |
| 1732224420 | 0.227 | 0.0005 | 0.22 | 0.222 | 0.227 | 0.21 | 3225 |
| 1732138020 | 0.2265 | 0.0281 | 14.16 | 0.2265 | 0.2265 | 0.2265 | 674 |
| 1732051620 | 0.1984 | 0.0082 | 4.31 | 0.1926 | 0.1984 | 0.192 | 4266 |
| 1731965220 | 0.1902 | 0.0028 | 1.49 | 0.1902 | 0.195 | 0.1902 | 12300 |
| 1731705960 | 0.1874 | -0.0026 | -1.37 | 0.1806 | 0.19 | 0.1792 | 32000 |
| 1731619560 | 0.19 | -0.015 | -7.32 | 0.1922 | 0.2025 | 0.184 | 10758 |
| 1731533160 | 0.2049999 | -0.0035 | -1.68 | 0.2049999 | 0.2049999 | 0.2049999 | 3135 |
| 1731446820 | 0.2085 | -0.0135 | -6.08 | 0.2054999 | 0.213 | 0.2034999 | 5158 |
| 1731360420 | 0.222 | 0.0155 | 7.51 | 0.227 | 0.227 | 0.1934 | 6123 |
| 1731101220 | 0.2065 | -0.007 | -3.28 | 0.2155 | 0.242 | 0.2065 | 28845 |
| 1731014760 | 0.2135 | -0.0035 | -1.61 | 0.214 | 0.214 | 0.2135 | 1700 |
| 1730928360 | 0.217 | -0.003 | -1.36 | 0.2325 | 0.2325 | 0.2125 | 2062 |
| 1730841960 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1730755560 | 0.22 | 0.0065 | 3.04 | 0.227 | 0.231 | 0.2054999 | 3520 |
| 1730496360 | 0.2135 | -0.0065 | -2.95 | 0.2265 | 0.2265 | 0.2135 | 46 |
| 1730409960 | 0.22 | -0.0005 | -0.23 | 0.23 | 0.23 | 0.22 | 6400 |
| 1730323560 | 0.2205 | 0 | 0.00 | 0.2205 | 0.2205 | 0.2205 | 950 |
| 1730237160 | 0.2205 | -0.0045 | -2.00 | 0.2205 | 0.2205 | 0.2205 | 200 |
| 1730150760 | 0.225 | 0.003 | 1.35 | 0.2205 | 0.225 | 0.2205 | 6600 |
| 1729887960 | 0.222 | 0 | 0.00 | 0.222 | 0.222 | 0.222 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
