Inuvo Inc Historical Data - CD5N | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Inuvo Inc (CD5N)
Inuvo Inc (CD5N) Historical

Inuvo Inc (CD5N)

0.361

-0.0415

( -10.31% )

Updated: 10:13:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.3905	-0.022	-5.33	0.4265	0.4265	0.3905	580
1740691620	0.4125	0.0195	4.96	0.4395	0.4395	0.4125	1118
1740605220	0.393	0.0165	4.38	0.421	0.4215	0.393	3110
1740518820	0.3765	-0.0005	-0.13	0.3915	0.3915	0.37	9772
1740432420	0.377	-0.0515	-12.02	0.4355	0.4355	0.377	20314
1740173220	0.4285	-0.0015	-0.35	0.4285	0.4285	0.4285	100
1740086820	0.43	0.028	6.97	0.4455	0.4455	0.43	10073
1740000420	0.402	-0.018	-4.29	0.4104999	0.4305	0.4005	7426
1739914020	0.42	-0.0495	-10.54	0.462	0.4625	0.42	9248
1739827620	0.4695	0.039	9.06	0.4715	0.4715	0.427	938
1739568420	0.4305	-0.0335	-7.22	0.481	0.481	0.4305	696
1739482020	0.464	-0.01	-2.11	0.476	0.493	0.432	2600
1739395620	0.474	0.004	0.85	0.486	0.492	0.4695	27028
1739309220	0.47	0	0.00	0.5	0.529	0.466	12965
1739222820	0.47	-0.0245	-4.95	0.4795	0.5	0.47	15793
1738963620	0.4945	0.033	7.15	0.4945	0.4945	0.4465	3541
1738877220	0.4615	0.0015	0.33	0.4465	0.482	0.4465	9727
1738790820	0.46	0.037	8.75	0.4305	0.46	0.4305	185
1738704420	0.423	-0.0005	-0.12	0.45	0.45	0.423	700
1738618020	0.4235	-0.0275	-6.10	0.487	0.487	0.4215	10651
1738358820	0.451	-0.021	-4.45	0.459	0.48	0.4505	4000
1738272420	0.472	0.0215	4.77	0.4605	0.4795	0.46	20643
1738186020	0.4505	0.016	3.68	0.475	0.4945	0.445	14573
1738099620	0.4345	0.0235001	5.72	0.455	0.503	0.4345	20304
1738013220	0.4109999	-0.099	-19.41	0.508	0.508	0.4109999	6724
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

Carnarvon Energy

Intuitive Surgical

Xtrackers IE Public

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions