Inuvo Inc (NY: INUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.4400	0.4432	0.4140	0.4284	965,200	-0.00(-0.37%)
May 28, 2020	0.4600	0.4600	0.4270	0.4300	1,956,184	-0.02(-4.44%)
May 27, 2020	0.4700	0.4700	0.4200	0.4500	2,541,729	-0.01(-2.36%)
May 26, 2020	0.4090	0.4850	0.3950	0.4609	9,116,265	+0.07(+16.98%)
May 22, 2020	0.4011	0.4100	0.3800	0.3940	1,352,800	-0.01(-1.50%)
May 21, 2020	0.3800	0.4200	0.3700	0.4000	2,805,296	+0.02(+5.26%)
May 20, 2020	0.3790	0.4150	0.3600	0.3800	3,727,851	-0.01(-1.48%)
May 19, 2020	0.3700	0.4050	0.3600	0.3857	2,597,579	-0.03(-8.17%)
May 18, 2020	0.4900	0.4900	0.3800	0.4200	16,497,512	+0.09(+26.43%)
May 15, 2020	0.3330	0.3600	0.3280	0.3322	2,429,100	-0.06(-16.24%)
May 14, 2020	0.3550	0.4200	0.3524	0.3966	6,926,056	+0.04(+10.69%)
May 13, 2020	0.3800	0.3963	0.3155	0.3583	3,273,535	-0.04(-10.43%)
May 12, 2020	0.4000	0.4400	0.3700	0.4000	3,373,770	-0.01(-2.44%)
May 11, 2020	0.3300	0.4400	0.3100	0.4100	8,404,172	+0.08(+24.17%)
May 08, 2020	0.3349	0.3400	0.2825	0.3302	1,660,100	+0.00(+0.67%)
May 07, 2020	0.3500	0.4167	0.2811	0.3280	8,080,398	-0.05(-13.23%)
May 06, 2020	0.2660	0.4980	0.2521	0.3780	23,710,148	+0.09(+33.38%)
May 05, 2020	0.2700	0.2995	0.2700	0.2834	1,117,452	-0.03(-8.49%)
May 04, 2020	0.2585	0.3300	0.2500	0.3097	9,631,104	+0.07(+27.45%)
May 01, 2020	0.2550	0.2550	0.2400	0.2430	306,500	-0.01(-3.34%)
Apr 30, 2020	0.2520	0.2559	0.2350	0.2514	711,696	+0.00(+0.88%)
Apr 29, 2020	0.2552	0.2611	0.2455	0.2492	625,555	-0.00(-0.20%)
Apr 28, 2020	0.2300	0.2580	0.2211	0.2497	1,446,171	+0.02(+10.88%)
Apr 27, 2020	0.2250	0.2284	0.2199	0.2252	279,635	-0.00(-0.35%)
Apr 24, 2020	0.2298	0.2298	0.2118	0.2260	236,900	+0.00(+0.44%)
Apr 23, 2020	0.2300	0.2300	0.2100	0.2250	683,000	-0.00(-0.84%)
Apr 22, 2020	0.2400	0.2357	0.2122	0.2269	561,813	+0.01(+2.90%)
Apr 21, 2020	0.2308	0.2315	0.2199	0.2205	345,827	+0.00(+0.23%)
Apr 20, 2020	0.2450	0.2485	0.2125	0.2200	968,630	-0.03(-13.39%)
Apr 17, 2020	0.2200	0.2600	0.2100	0.2540	2,459,600	+0.03(+15.45%)
Apr 16, 2020	0.2300	0.2300	0.2100	0.2200	999,115	-0.01(-3.30%)
Apr 15, 2020	0.2500	0.2549	0.2202	0.2275	1,259,664	-0.04(-14.79%)
Apr 14, 2020	0.2640	0.3200	0.2405	0.2670	6,582,202	+0.03(+14.10%)
Apr 13, 2020	0.2150	0.3240	0.2002	0.2340	6,918,461	+0.02(+10.74%)
Apr 09, 2020	0.2200	0.2200	0.2000	0.2113	178,100	-0.01(-6.09%)
Apr 08, 2020	0.2100	0.2452	0.1800	0.2250	816,017	+0.03(+14.68%)
Apr 07, 2020	0.2142	0.2142	0.1900	0.1962	157,634	-0.01(-3.82%)
Apr 06, 2020	0.2000	0.2150	0.1916	0.2040	190,647	-0.00(-1.02%)
Apr 03, 2020	0.2050	0.2149	0.1926	0.2061	99,900	+0.01(+3.57%)
Apr 02, 2020	0.2200	0.2200	0.1990	0.1990	138,465	-0.03(-12.72%)
Apr 01, 2020	0.2050	0.2300	0.1928	0.2280	405,655	-0.01(-3.55%)
Mar 31, 2020	0.2000	0.2540	0.2000	0.2364	1,541,744	+0.03(+14.26%)
Mar 30, 2020	0.2073	0.2180	0.1912	0.2069	207,867	-0.00(-1.57%)
Mar 27, 2020	0.2100	0.2240	0.2000	0.2102	475,200	+0.00(+0.10%)
Mar 26, 2020	0.2200	0.2500	0.2000	0.2100	470,867	-0.02(-8.70%)
Mar 25, 2020	0.2175	0.2600	0.2125	0.2300	463,523	-0.02(-8.04%)
Mar 24, 2020	0.1900	0.2700	0.1893	0.2501	1,575,801	+0.07(+38.94%)
Mar 23, 2020	0.1900	0.1900	0.1600	0.1800	138,951	-0.01(-5.26%)
Mar 20, 2020	0.1850	0.1900	0.1481	0.1900	163,900	+0.02(+11.70%)
Mar 19, 2020	0.2000	0.2000	0.1701	0.1701	270,794	-0.00(-2.80%)
Mar 18, 2020	0.1820	0.1820	0.1400	0.1750	322,446	+0.00(+0.69%)
Mar 17, 2020	0.1850	0.1850	0.1519	0.1738	324,931	-0.01(-4.03%)
Mar 16, 2020	0.1900	0.2299	0.0926	0.1811	787,165	-0.02(-10.26%)
Mar 13, 2020	0.2000	0.2199	0.1984	0.2018	231,000	+0.01(+3.38%)
Mar 12, 2020	0.2100	0.2200	0.1850	0.1952	341,015	-0.04(-15.50%)
Mar 11, 2020	0.2300	0.2588	0.2152	0.2310	191,771	+0.00(+0.43%)
Mar 10, 2020	0.2400	0.2600	0.2200	0.2300	414,171	+0.00(+0.00%)
Mar 09, 2020	0.2500	0.2500	0.2100	0.2300	183,918	-0.03(-9.98%)
Mar 06, 2020	0.2600	0.2699	0.2500	0.2555	146,800	-0.01(-5.30%)
Mar 05, 2020	0.2800	0.2800	0.2530	0.2698	215,396	-0.02(-6.51%)
Mar 04, 2020	0.2650	0.2900	0.2607	0.2886	195,036	+0.02(+5.60%)
Mar 03, 2020	0.2770	0.2800	0.2610	0.2733	157,458	+0.01(+3.56%)