Cons Water Inc (NQ: CWCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.71	11.71	11.23	11.28	88,980	-0.39(-3.31%)
Nov 29, 2017	11.36	11.79	11.28	11.66	48,188	+0.30(+2.64%)
Nov 28, 2017	11.11	11.41	11.06	11.36	38,660	+0.26(+2.32%)
Nov 27, 2017	11.49	11.96	11.06	11.11	101,591	-0.26(-2.26%)
Nov 24, 2017	11.23	11.53	11.11	11.36	27,769	+0.13(+1.14%)
Nov 22, 2017	11.28	11.32	11.09	11.23	43,958	-0.09(-0.76%)
Nov 21, 2017	10.98	11.32	10.60	11.32	96,111	+0.39(+3.53%)
Nov 20, 2017	10.63	10.98	10.55	10.93	73,214	+0.21(+2.00%)
Nov 17, 2017	10.38	10.89	10.34	10.72	65,286	+0.26(+2.46%)
Nov 16, 2017	10.33	10.55	10.33	10.46	35,113	+0.17(+1.67%)
Nov 15, 2017	10.25	10.38	10.15	10.29	46,926	+0.04(+0.42%)
Nov 14, 2017	9.990	10.29	9.949	10.25	46,525	+0.17(+1.70%)
Nov 13, 2017	9.819	10.12	9.604	10.08	67,764	+0.30(+3.07%)
Nov 10, 2017	9.819	10.08	9.776	9.776	27,622	-0.09(-0.87%)
Nov 09, 2017	9.776	10.01	9.776	9.862	33,702	+0.00(+0.00%)
Nov 08, 2017	9.990	9.990	9.776	9.862	36,073	-0.09(-0.86%)
Nov 07, 2017	10.08	10.16	9.819	9.947	41,095	-0.09(-0.85%)
Nov 06, 2017	10.12	10.29	9.990	10.03	37,862	-0.09(-0.85%)
Nov 03, 2017	10.16	10.25	10.08	10.12	39,297	-0.13(-1.25%)
Nov 02, 2017	9.819	10.29	9.819	10.25	76,352	+0.34(+3.46%)
Nov 01, 2017	10.55	10.63	9.690	9.904	97,075	-0.64(-6.10%)
Oct 31, 2017	10.80	10.89	10.53	10.55	40,490	-0.19(-1.80%)
Oct 30, 2017	10.98	10.98	10.68	10.74	35,279	-0.15(-1.38%)
Oct 27, 2017	10.68	10.90	10.50	10.89	193,898	+0.21(+2.01%)
Oct 26, 2017	10.55	10.72	10.33	10.68	55,592	+0.13(+1.22%)
Oct 25, 2017	10.63	10.74	10.38	10.55	23,314	-0.04(-0.41%)
Oct 24, 2017	10.89	10.89	10.55	10.59	30,105	-0.26(-2.37%)
Oct 23, 2017	11.06	11.06	10.64	10.85	35,700	-0.21(-1.94%)
Oct 20, 2017	11.11	11.23	11.02	11.06	61,040	-0.09(-0.77%)
Oct 19, 2017	11.02	11.15	10.98	11.15	28,919	+0.13(+1.17%)
Oct 18, 2017	11.11	11.15	10.98	11.02	30,734	-0.04(-0.39%)
Oct 17, 2017	11.11	11.15	10.93	11.06	46,441	-0.04(-0.39%)
Oct 16, 2017	11.02	11.15	11.02	11.11	31,428	+0.00(+0.00%)
Oct 13, 2017	11.11	11.16	10.98	11.11	31,443	+0.00(+0.00%)
Oct 12, 2017	11.02	11.15	10.98	11.11	24,104	+0.04(+0.39%)
Oct 11, 2017		11.15	11.11	11.06	32,928	-0.04(-0.39%)
Oct 10, 2017	11.11	11.15	10.93	11.11	26,169	+0.04(+0.39%)
Oct 09, 2017	11.11	11.11	11.02	11.06	24,857	-0.04(-0.39%)
Oct 06, 2017	11.06	11.17	10.80	11.11	48,399	-0.02(-0.19%)
Oct 05, 2017	11.15	11.15	11.02	11.13	41,565	+0.02(+0.19%)
Oct 04, 2017	11.15	11.17	10.98	11.11	37,820	-0.04(-0.38%)
Oct 03, 2017	11.15	11.17	11.06	11.15	43,708	+0.00(+0.00%)
Oct 02, 2017	11.11	11.15	10.89	11.15	67,646	+0.17(+1.56%)
Sep 29, 2017	11.11	11.11	10.93	10.98	43,702	-0.06(-0.58%)
Sep 28, 2017	11.08	11.17	10.87	11.04	61,991	-0.17(-1.52%)
Sep 27, 2017	11.30	11.51	11.00	11.21	159,970	-0.09(-0.76%)
Sep 26, 2017	10.87	11.42	10.70	11.30	130,584	+0.47(+4.33%)
Sep 25, 2017	10.74	10.87	10.69	10.83	73,242	+0.09(+0.79%)
Sep 22, 2017	10.57	10.78	10.57	10.74	39,323	+0.13(+1.20%)
Sep 21, 2017	10.66	10.72	10.53	10.61	52,814	+0.00(+0.00%)
Sep 20, 2017	10.70	10.74	10.57	10.61	58,753	-0.13(-1.19%)
Sep 19, 2017	10.66	10.78	10.49	10.74	43,284	+0.09(+0.80%)
Sep 18, 2017	10.70	10.78	10.44	10.66	53,446	+0.00(+0.00%)
Sep 15, 2017	10.40	10.78	10.27	10.66	125,823	+0.26(+2.46%)
Sep 14, 2017	10.36	10.53	10.32	10.40	35,752	+0.00(+0.00%)
Sep 13, 2017	10.32	10.53	10.32	10.40	43,932	+0.04(+0.41%)
Sep 12, 2017	10.23	10.45	10.23	10.36	59,557	+0.13(+1.25%)
Sep 11, 2017	10.23	10.23	10.10	10.23	82,627	+0.04(+0.42%)
Sep 08, 2017	10.06	10.25	10.06	10.19	30,075	+0.04(+0.42%)
Sep 07, 2017	10.36	10.36	10.15	10.15	44,025	-0.21(-2.06%)
Sep 06, 2017	10.23	10.44	10.15	10.36	31,040	+0.13(+1.25%)
Sep 05, 2017	10.27	10.40	10.15	10.23	30,621	-0.04(-0.41%)