Inuvo Inc (NY: INUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	1.740	1.800	1.640	1.680	121,088	-0.07(-4.00%)
May 27, 2016	1.800	1.750	1.750	1.750	26,300	-0.02(-1.13%)
May 26, 2016	1.750	1.800	1.750	1.770	24,055	+0.01(+0.28%)
May 25, 2016	1.790	1.790	1.730	1.765	22,079	-0.04(-1.94%)
May 24, 2016	1.680	1.800	1.680	1.800	60,772	+0.10(+5.88%)
May 23, 2016	1.670	1.750	1.640	1.700	29,987	+0.02(+1.19%)
May 20, 2016	1.721	1.730	1.660	1.680	40,056	+0.00(+0.00%)
May 19, 2016	1.740	1.740	1.660	1.680	104,040	-0.10(-5.62%)
May 18, 2016	1.750	1.790	1.730	1.780	50,293	-0.04(-2.20%)
May 17, 2016	1.790	1.820	1.760	1.820	41,352	+0.01(+0.55%)
May 16, 2016	1.810	1.810	1.770	1.810	27,474	-0.01(-0.55%)
May 13, 2016	1.750	1.820	1.750	1.820	28,153	+0.07(+4.00%)
May 12, 2016	1.760	1.800	1.750	1.750	55,684	-0.05(-2.78%)
May 11, 2016	1.800	1.818	1.770	1.800	19,985	+0.00(+0.00%)
May 10, 2016	1.770	1.850	1.770	1.800	32,301	+0.00(+0.00%)
May 09, 2016	1.790	1.800	1.750	1.800	37,423	-0.04(-2.17%)
May 06, 2016	1.820	1.870	1.790	1.840	47,362	+0.00(+0.00%)
May 05, 2016	1.840	1.850	1.790	1.840	89,282	+0.00(+0.00%)
May 04, 2016	1.850	1.865	1.800	1.840	80,991	-0.04(-2.13%)
May 03, 2016	1.800	1.890	1.800	1.880	71,021	+0.08(+4.44%)
May 02, 2016	1.820	1.870	1.760	1.800	97,317	+0.02(+1.12%)
Apr 29, 2016	1.820	1.820	1.750	1.780	47,696	+0.03(+1.71%)
Apr 28, 2016	1.950	1.950	1.750	1.750	151,779	-0.15(-7.89%)
Apr 27, 2016	1.850	1.910	1.850	1.900	59,095	+0.04(+2.15%)
Apr 26, 2016	1.800	1.890	1.800	1.860	73,543	+0.06(+3.33%)
Apr 25, 2016	1.830	1.880	1.750	1.800	48,094	+0.00(+0.00%)
Apr 22, 2016	1.770	1.880	1.770	1.800	42,493	+0.04(+2.27%)
Apr 21, 2016	1.912	1.912	1.750	1.760	59,415	-0.07(-3.83%)
Apr 20, 2016	1.930	1.930	1.830	1.830	42,403	-0.03(-1.61%)
Apr 19, 2016	1.890	1.920	1.830	1.860	25,054	+0.00(+0.00%)
Apr 18, 2016	1.860	1.940	1.850	1.860	33,672	+0.03(+1.64%)
Apr 15, 2016	1.840	1.940	1.830	1.830	38,452	+0.01(+0.55%)
Apr 14, 2016	1.840	1.930	1.820	1.820	70,589	-0.06(-3.19%)
Apr 13, 2016	1.890	1.930	1.840	1.880	45,003	+0.02(+1.08%)
Apr 12, 2016	1.860	1.940	1.850	1.860	37,068	-0.03(-1.59%)
Apr 11, 2016	1.950	1.960	1.880	1.890	33,065	-0.05(-2.58%)
Apr 08, 2016	1.940	1.970	1.890	1.940	16,713	+0.04(+2.11%)
Apr 07, 2016	1.980	2.010	1.890	1.900	58,198	-0.07(-3.55%)
Apr 06, 2016	1.850	1.990	1.820	1.970	80,570	+0.14(+7.65%)
Apr 05, 2016	1.910	2.130	1.810	1.830	317,541	-0.17(-8.50%)
Apr 04, 2016	1.880	2.000	1.880	2.000	82,777	+0.10(+5.26%)
Apr 01, 2016	1.790	1.940	1.790	1.900	116,636	+0.13(+7.34%)
Mar 31, 2016	1.800	1.850	1.770	1.770	27,543	-0.03(-1.67%)
Mar 30, 2016	1.760	1.810	1.750	1.800	89,833	+0.06(+3.45%)
Mar 29, 2016	1.781	1.820	1.740	1.740	42,447	-0.01(-0.57%)
Mar 28, 2016	1.740	1.780	1.740	1.750	53,640	+0.01(+0.57%)
Mar 24, 2016	1.790	1.740	1.740	1.740	175,300	-0.05(-2.85%)
Mar 23, 2016	1.750	1.830	1.750	1.791	175,874	+0.03(+1.77%)
Mar 22, 2016	1.770	1.785	1.735	1.760	67,402	-0.01(-0.56%)
Mar 21, 2016	1.790	1.800	1.750	1.770	47,699	-0.05(-2.75%)
Mar 18, 2016	1.810	1.845	1.770	1.820	63,319	+0.01(+0.55%)
Mar 17, 2016	1.820	1.850	1.760	1.810	146,312	-0.00(-0.28%)
Mar 16, 2016	1.760	1.820	1.750	1.815	43,427	+0.04(+2.54%)
Mar 15, 2016	1.810	1.810	1.760	1.770	132,979	-0.04(-2.21%)
Mar 14, 2016	1.831	1.870	1.780	1.810	45,960	-0.01(-0.55%)
Mar 11, 2016	1.839	1.860	1.790	1.820	80,688	+0.05(+2.82%)
Mar 10, 2016	1.810	1.820	1.750	1.770	47,067	-0.02(-1.12%)
Mar 09, 2016	1.780	1.880	1.780	1.790	126,107	+0.01(+0.56%)
Mar 08, 2016	1.870	1.879	1.690	1.780	340,509	-0.06(-3.26%)
Mar 07, 2016	2.130	2.130	1.670	1.840	381,353	-0.19(-9.36%)
Mar 04, 2016	2.030	2.140	2.030	2.030	143,108	-0.01(-0.49%)
Mar 03, 2016	2.250	2.250	2.040	2.040	199,850	-0.16(-7.27%)
Mar 02, 2016	2.180	2.240	2.100	2.200	128,916	+0.07(+3.29%)