Inuvo Inc (NY: INUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		0.7880	0.7020	0.7725	31,141	+0.02(+3.00%)
Jun 28, 2018	0.7500	0.7500	0.7070	0.7500	16,184	+0.01(+1.35%)
Jun 27, 2018	0.7500	0.7699	0.7304	0.7400	77,447	+0.02(+2.78%)
Jun 26, 2018	0.7200	0.7887	0.7148	0.7200	109,570	+0.00(+0.00%)
Jun 25, 2018	0.7700	0.7739	0.7001	0.7200	21,646	-0.03(-4.00%)
Jun 22, 2018	0.7600	0.7898	0.7500	0.7500	85,093	-0.01(-1.61%)
Jun 21, 2018	0.7700	0.7900	0.7441	0.7623	75,108	+0.00(+0.30%)
Jun 20, 2018	0.7706	0.7706	0.7396	0.7600	94,189	+0.01(+1.33%)
Jun 19, 2018	0.7228	0.7800	0.7228	0.7500	41,722	-0.01(-0.66%)
Jun 18, 2018	0.7300	0.7800	0.7300	0.7550	11,261	+0.01(+0.67%)
Jun 15, 2018		0.7900	0.7500	0.7500	60,996	-0.00(-0.32%)
Jun 14, 2018	0.7400	0.7800	0.7400	0.7524	17,566	-0.01(-1.69%)
Jun 13, 2018	0.7400	0.7700	0.7400	0.7653	5,549	+0.01(+0.70%)
Jun 12, 2018	0.7600	0.7700	0.7400	0.7600	66,087	+0.00(+0.00%)
Jun 11, 2018	0.7777	0.7777	0.7500	0.7600	18,937	+0.01(+1.33%)
Jun 08, 2018	0.7504	0.7600	0.7500	0.7500	35,419	-0.01(-1.25%)
Jun 07, 2018	0.7406	0.7600	0.7350	0.7595	143,558	+0.03(+3.79%)
Jun 06, 2018				0.7318	69,273	-0.03(-3.70%)
Jun 05, 2018	0.7200	0.7600	0.7200	0.7599	35,340	+0.01(+1.67%)
Jun 04, 2018	0.7000	0.7699	0.7000	0.7474	276,492	+0.01(+1.00%)
Jun 01, 2018	0.7400	0.7400	0.7012	0.7400	67,241	-0.00(-0.26%)
May 31, 2018	0.7300	0.7470	0.7299	0.7419	53,600	+0.03(+3.50%)
May 30, 2018	0.7160	0.7399	0.7160	0.7168	17,531	-0.02(-3.12%)
May 29, 2018	0.6936	0.7400	0.6936	0.7399	23,813	+0.05(+7.29%)
May 25, 2018		0.6896	0.6896	0.6896	0	-0.04(-5.86%)
May 24, 2018	0.7297	0.7350	0.7160	0.7325	32,746	+0.00(+0.07%)
May 23, 2018	0.7200	0.7498	0.7200	0.7320	55,650	+0.01(+1.67%)
May 22, 2018	0.7010	0.7300	0.6800	0.7200	124,099	+0.03(+4.05%)
May 21, 2018	0.7200	0.7438	0.6900	0.6920	154,482	-0.05(-6.74%)
May 18, 2018	0.7500	0.7500	0.7100	0.7420	37,328	+0.03(+4.51%)
May 17, 2018	0.7600	0.7600	0.7100	0.7100	83,843	-0.03(-4.08%)
May 16, 2018	0.7700	0.7700	0.7300	0.7402	73,809	+0.00(+0.03%)
May 15, 2018	0.7106	0.7502	0.7100	0.7400	244,468	+0.03(+4.23%)
May 14, 2018	0.7350	0.7350	0.7000	0.7100	526,064	+0.00(+0.20%)
May 11, 2018	0.7200	0.7400	0.6800	0.7086	936,033	-0.19(-21.27%)
May 10, 2018	0.9580	0.9580	0.8600	0.9000	79,004	-0.06(-6.25%)
May 09, 2018	0.9700	0.9700	0.9500	0.9600	11,850	+0.01(+1.05%)
May 08, 2018	0.9597	0.9700	0.9216	0.9500	26,395	+0.02(+2.58%)
May 07, 2018	0.9600	0.9700	0.9100	0.9261	19,339	-0.00(-0.42%)
May 04, 2018	0.9600	0.9600	0.8900	0.9300	84,434	-0.00(-0.06%)
May 03, 2018	0.9500	0.9600	0.9200	0.9306	54,813	-0.01(-0.93%)
May 02, 2018	0.9600	0.9600	0.9200	0.9393	70,417	-0.01(-1.13%)
May 01, 2018	0.9400	0.9590	0.9400	0.9500	30,269	+0.00(+0.06%)
Apr 30, 2018	0.9600	0.9600	0.9494	0.9494	29,498	+0.00(+0.00%)
Apr 27, 2018	0.9600	0.9900	0.9200	0.9494	35,011	-0.01(-0.62%)
Apr 26, 2018	0.9171	1.030	0.9171	0.9553	335,397	+0.03(+3.28%)
Apr 25, 2018	0.9050	0.9500	0.9050	0.9250	23,778	+0.02(+2.21%)
Apr 24, 2018	0.9497	0.9497	0.8900	0.9050	25,567	-0.03(-3.72%)
Apr 23, 2018	0.9280	0.9497	0.9101	0.9400	34,038	+0.02(+2.17%)
Apr 20, 2018	0.9279	0.9299	0.9170	0.9200	21,865	-0.01(-1.08%)
Apr 19, 2018	0.9300	0.9598	0.9100	0.9300	24,893	+0.01(+1.01%)
Apr 18, 2018	0.9497	0.9597	0.9207	0.9207	13,308	-0.02(-1.98%)
Apr 17, 2018	0.9100	0.9599	0.9100	0.9393	31,657	+0.02(+2.10%)
Apr 16, 2018	0.9347	0.9347	0.9100	0.9200	58,115	-0.01(-1.08%)
Apr 13, 2018	0.9300	0.9580	0.9200	0.9300	31,683	-0.01(-1.06%)
Apr 12, 2018	0.9400	0.9400	0.9300	0.9400	26,163	-0.00(-0.22%)
Apr 11, 2018	0.9200	0.9601	0.9200	0.9421	5,036	+0.02(+2.40%)
Apr 10, 2018	0.9300	0.9800	0.9200	0.9200	55,346	-0.01(-1.59%)
Apr 09, 2018	0.9600	0.9600	0.8900	0.9349	84,077	+0.00(+0.33%)
Apr 06, 2018	0.9300	0.9448	0.8900	0.9318	139,792	+0.00(+0.19%)
Apr 05, 2018	0.9300	0.9450	0.9100	0.9300	17,524	-0.01(-0.90%)
Apr 04, 2018	0.9146	0.9500	0.9146	0.9384	15,374	+0.01(+1.35%)
Apr 03, 2018	0.9101	0.9599	0.9101	0.9259	54,694	+0.02(+1.66%)