Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2017	0.4500	0.4900	0.4402	0.4475	72,807	-0.03(-6.58%)
Sep 29, 2017	0.5000	0.5315	0.4500	0.4790	66,846	-0.01(-2.44%)
Sep 28, 2017	0.4653	0.7200	0.4653	0.4910	721,604	+0.00(+0.20%)
Sep 27, 2017	0.4500	0.5000	0.4325	0.4900	55,221	+0.03(+7.48%)
Sep 26, 2017	0.4700	0.4700	0.4325	0.4559	44,124	-0.01(-2.59%)
Sep 25, 2017	0.4344	0.4900	0.4310	0.4680	84,208	+0.02(+4.00%)
Sep 21, 2017				0.4500	66	+0.01(+2.27%)
Sep 20, 2017	0.4483	0.4600	0.4400	0.4400	21,534	+0.01(+1.27%)
Sep 19, 2017	0.4625	0.4850	0.4345	0.4345	7,905	-0.01(-1.25%)
Sep 18, 2017	0.4499	0.4499	0.4344	0.4400	2,367	-0.01(-2.22%)
Sep 15, 2017	0.4503	0.4600	0.4322	0.4500	3,764	-0.01(-2.70%)
Sep 14, 2017	0.4614	0.4625	0.4210	0.4625	11,539	+0.00(+0.06%)
Sep 13, 2017	0.4222	0.4889	0.4222	0.4622	5,429	-0.02(-3.71%)
Sep 12, 2017	0.4200	0.4899	0.4200	0.4800	13,830	+0.02(+5.49%)
Sep 11, 2017	0.4550	0.4700	0.4350	0.4550	6,788	+0.00(+0.89%)
Sep 08, 2017	0.4600	0.4900	0.4300	0.4510	27,711	-0.02(-4.04%)
Sep 07, 2017	0.4777	0.4997	0.4700	0.4700	18,849	+0.02(+4.44%)
Sep 06, 2017	0.4580	0.4580	0.4500	0.4500	13,376	+0.02(+4.65%)
Sep 05, 2017	0.4500	0.4584	0.4200	0.4300	35,239	-0.02(-4.19%)