Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.6061	0.6061	0.6061	0	+0.02(+3.59%)
Dec 28, 2017	0.6287	0.6500	0.5502	0.5851	168,963	-0.04(-5.86%)
Dec 27, 2017	0.6502	0.6596	0.6060	0.6215	253,323	-0.04(-6.54%)
Dec 26, 2017	0.6300	0.6890	0.6300	0.6650	251,925	-0.01(-0.75%)
Dec 22, 2017	0.5940	0.7499	0.5800	0.6700	1,421,031	+0.06(+9.84%)
Dec 21, 2017	0.6000	0.6300	0.5701	0.6100	349,371	+0.02(+3.64%)
Dec 20, 2017	0.5530	0.6100	0.5500	0.5886	508,412	+0.05(+8.54%)
Dec 19, 2017	0.5871	0.5871	0.5422	0.5423	93,027	-0.04(-6.34%)
Dec 18, 2017	0.5346	0.6000	0.5338	0.5790	248,574	+0.04(+7.22%)
Dec 15, 2017	0.5225	0.5475	0.5200	0.5400	79,550	+0.02(+3.85%)
Dec 14, 2017	0.5198	0.5900	0.5082	0.5200	379,204	-0.00(-0.02%)
Dec 13, 2017	0.5350	0.5600	0.5200	0.5201	102,256	-0.04(-6.49%)
Dec 12, 2017	0.5200	0.6280	0.5200	0.5562	851,976	+0.03(+5.28%)
Dec 11, 2017	0.5117	0.5860	0.5117	0.5283	473,985	-0.00(-0.32%)
Dec 08, 2017	0.5800	0.6500	0.5200	0.5300	1,281,416	-0.03(-5.84%)
Dec 07, 2017	0.5000	0.5899	0.4700	0.5629	627,563	+0.07(+13.60%)
Dec 06, 2017	0.4994	0.5251	0.4818	0.4955	86,596	-0.01(-2.84%)
Dec 05, 2017	0.4800	0.5301	0.4800	0.5100	196,597	+0.00(+0.00%)
Dec 04, 2017	0.5194	0.5350	0.5051	0.5100	239,850	-0.02(-3.24%)
Dec 01, 2017	0.6000	0.6000	0.5200	0.5271	479,341	-0.07(-12.15%)
Nov 30, 2017	0.6050	0.6615	0.5600	0.6000	1,279,468	-0.06(-9.09%)
Nov 29, 2017	0.5500	1.090	0.5200	0.6600	8,740,887	+0.15(+29.41%)
Nov 28, 2017	0.4800	0.5400	0.4600	0.5100	343,694	+0.04(+8.51%)
Nov 27, 2017	0.4590	0.4796	0.4400	0.4700	77,117	+0.01(+2.17%)
Nov 24, 2017	0.4400	0.4800	0.4400	0.4600	25,951	+0.02(+4.31%)
Nov 22, 2017	0.4300	0.4600	0.4300	0.4410	14,603	+0.00(+0.23%)
Nov 21, 2017	0.4488	0.4600	0.4294	0.4400	66,462	-0.00(-0.29%)
Nov 20, 2017	0.4700	0.5300	0.4330	0.4413	423,484	-0.02(-4.07%)
Nov 17, 2017	0.4326	0.4600	0.4258	0.4600	54,776	+0.03(+6.98%)
Nov 16, 2017	0.4300	0.4593	0.4111	0.4300	173,411	+0.00(+0.07%)
Nov 15, 2017	0.4888	0.4900	0.4000	0.4297	221,197	-0.05(-11.27%)
Nov 14, 2017	0.4200	0.5200	0.4102	0.4843	379,951	+0.03(+6.91%)
Nov 13, 2017	0.4801	0.5100	0.4332	0.4530	99,319	-0.08(-14.69%)
Nov 10, 2017	0.4200	0.6549	0.4200	0.5310	1,520,379	+0.10(+23.55%)
Nov 09, 2017	0.4010	0.4888	0.4010	0.4298	54,250	+0.03(+7.18%)
Nov 08, 2017	0.4000	0.4102	0.4000	0.4010	17,125	-0.01(-2.43%)
Nov 07, 2017	0.4100	0.4110	0.4100	0.4110	444	+0.00(+0.24%)
Nov 06, 2017	0.4488	0.4500	0.4100	0.4100	18,646	-0.05(-10.32%)
Nov 03, 2017	0.4150	0.5200	0.4150	0.4572	381,091	+0.04(+10.22%)
Nov 02, 2017	0.4112	0.4148	0.4000	0.4148	1,406	+0.01(+3.70%)
Nov 01, 2017	0.4147	0.4150	0.3900	0.4000	27,658	-0.01(-3.61%)
Oct 31, 2017	0.4000	0.4153	0.4000	0.4150	5,996	+0.01(+3.72%)
Oct 30, 2017	0.4150	0.4150	0.4001	0.4001	4,293	-0.01(-2.41%)
Oct 27, 2017	0.4061	0.4153	0.4000	0.4100	4,145	+0.01(+2.50%)
Oct 26, 2017	0.4000	0.4153	0.4000	0.4000	7,875	+0.00(+0.00%)
Oct 25, 2017	0.4000	0.4095	0.4000	0.4000	2,719	+0.00(+0.00%)
Oct 24, 2017	0.4279	0.4279	0.3815	0.4000	41,301	-0.03(-6.87%)
Oct 23, 2017	0.4200	0.4295	0.4100	0.4295	3,011	+0.03(+7.37%)
Oct 20, 2017	0.4037	0.4106	0.4000	0.4000	17,014	-0.00(-0.92%)
Oct 19, 2017	0.4099	0.4099	0.3812	0.4037	83,573	-0.01(-1.51%)
Oct 18, 2017	0.4200	0.4300	0.4000	0.4099	11,825	-0.01(-2.40%)
Oct 17, 2017	0.4310	0.4310	0.4000	0.4200	74,199	-0.01(-2.10%)
Oct 16, 2017	0.4200	0.4290	0.4070	0.4290	45,376	+0.02(+4.63%)
Oct 13, 2017	0.4211	0.4290	0.4000	0.4100	53,541	+0.01(+2.45%)
Oct 12, 2017	0.4206	0.4600	0.4002	0.4002	103,410	-0.03(-6.93%)
Oct 11, 2017	0.4326	0.5800	0.4226	0.4300	1,243,884	+0.00(+0.00%)
Oct 10, 2017	0.4499	0.4499	0.4226	0.4300	29,059	-0.01(-2.27%)
Oct 09, 2017	0.4590	0.4590	0.4205	0.4400	19,435	+0.01(+2.33%)
Oct 06, 2017	0.4410	0.4500	0.4300	0.4300	18,802	+0.01(+2.38%)
Oct 05, 2017	0.4554	0.4900	0.4170	0.4200	159,426	-0.03(-5.62%)
Oct 04, 2017	0.4500	0.4600	0.4401	0.4450	59,696	-0.01(-1.11%)
Oct 03, 2017	0.4500	0.4600	0.4500	0.4500	22,424	+0.00(+0.56%)