Cps Technologies (NQ: CPSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019		1.030	1.030	1.030	204	+0.00(+0.00%)
Nov 27, 2019	1.020	1.030	1.020	1.030	4,300	+0.01(+1.12%)
Nov 26, 2019	1.050	1.060	1.019	1.019	9,657	-0.01(-1.12%)
Nov 25, 2019	1.060	1.060	1.027	1.030	32,297	-0.01(-0.95%)
Nov 22, 2019	1.036	1.045	1.010	1.040	70,800	+0.04(+4.00%)
Nov 21, 2019	1.010	1.040	1.000	1.000	2,088	-0.01(-0.99%)
Nov 20, 2019	1.030	1.080	1.010	1.010	16,472	-0.02(-1.94%)
Nov 19, 2019	1.070	1.070	1.030	1.030	10,768	-0.00(-0.31%)
Nov 18, 2019	1.050	1.050	1.033	1.033	9,275	+0.01(+0.51%)
Nov 15, 2019	1.070	1.070	1.028	1.028	1,100	-0.00(-0.19%)
Nov 14, 2019	1.065	1.065	1.030	1.030	801	-0.02(-2.29%)
Nov 13, 2019	1.054	1.054	1.054	1.054	417	+0.00(+0.39%)
Nov 12, 2019	1.060	1.060	1.030	1.050	7,410	-0.05(-4.52%)
Nov 11, 2019	1.070	1.100	1.070	1.100	2,456	+0.05(+4.73%)
Nov 08, 2019	1.020	1.083	1.020	1.050	53,700	+0.02(+1.94%)
Nov 07, 2019	1.060	1.060	1.030	1.030	623	-0.02(-1.90%)
Nov 06, 2019	1.070	1.070	1.035	1.050	5,730	+0.03(+2.59%)
Nov 05, 2019	1.060	1.070	1.023	1.024	1,316	+0.01(+0.99%)
Nov 04, 2019	1.110	1.110	1.014	1.014	789	-0.05(-4.39%)
Nov 01, 2019	1.070	1.090	1.060	1.060	14,400	+0.02(+2.40%)
Oct 31, 2019	1.038	1.065	1.035	1.035	70,096	+0.05(+4.56%)
Oct 30, 2019	1.033	1.033	0.9901	0.9901	2,203	+0.00(+0.01%)
Oct 29, 2019	0.9900	0.9900	0.9900	0.9900	250	-0.04(-3.88%)
Oct 28, 2019	1.003	1.030	1.003	1.030	639	+0.02(+1.98%)
Oct 25, 2019	1.010	1.010	1.010	1.010	1,400	+0.02(+2.01%)
Oct 24, 2019	0.9900	1.035	0.9850	0.9901	3,498	-0.01(-0.99%)
Oct 23, 2019	1.060	1.060	1.000	1.000	2,117	-0.02(-1.96%)
Oct 22, 2019	1.020	1.020	1.019	1.020	5,337	+0.00(+0.00%)
Oct 21, 2019	1.020	1.025	1.020	1.020	776	+0.00(+0.39%)
Oct 18, 2019	1.016	1.016	1.016	1.016	100	-0.00(-0.38%)
Oct 17, 2019	1.025	1.140	1.010	1.020	30,858	-0.01(-0.50%)
Oct 16, 2019	1.030	1.030	1.000	1.025	3,041	+0.00(+0.39%)
Oct 15, 2019	0.9913	1.021	0.9913	1.021	1,804	+0.03(+2.98%)
Oct 14, 2019	1.000	1.000	0.9915	0.9915	593	-0.06(-5.57%)
Oct 11, 2019	1.000	1.050	0.9900	1.050	18,400	+0.05(+5.00%)
Oct 10, 2019	1.020	1.020	0.9948	1.000	2,534	+0.00(+0.00%)
Oct 09, 2019	1.010	1.019	0.9900	1.000	17,315	-0.03(-3.02%)
Oct 08, 2019	1.048	1.060	1.010	1.031	845	+0.01(+1.09%)
Oct 07, 2019	1.040	1.070	1.020	1.020	1,160	+0.01(+0.99%)
Oct 04, 2019	1.010	1.010	1.010	1.010	600	-0.01(-0.98%)
Oct 03, 2019	0.9900	1.024	0.9900	1.020	891	+0.05(+5.15%)
Oct 02, 2019	1.000	1.010	0.9700	0.9700	5,416	-0.03(-3.00%)
Oct 01, 2019	1.020	1.020	1.000	1.000	2,139	-0.02(-1.96%)
Sep 30, 2019	1.050	1.050	0.9900	1.020	3,137	+0.02(+2.00%)
Sep 27, 2019	1.020	1.070	1.000	1.000	4,600	-0.03(-2.89%)
Sep 26, 2019	1.050	1.050	1.030	1.030	4,429	+0.03(+2.98%)
Sep 25, 2019	1.021	1.021	1.000	1.000	1,382	+0.00(+0.00%)
Sep 24, 2019	1.045	1.045	1.000	1.000	1,171	-0.04(-3.85%)
Sep 23, 2019	1.040	1.040	1.040	1.040	457	+0.00(+0.00%)
Sep 20, 2019	1.015	1.040	0.9614	1.040	6,900	+0.04(+4.00%)
Sep 19, 2019	1.040	1.040	1.000	1.000	1,337	+0.00(+0.00%)
Sep 18, 2019	1.020	1.040	1.000	1.000	987	-0.03(-2.91%)
Sep 17, 2019	0.9800	1.030	0.9800	1.030	10,402	+0.00(+0.00%)
Sep 16, 2019	1.048	1.048	0.9820	1.030	3,866	+0.03(+3.19%)
Sep 13, 2019	0.9901	0.9982	0.9901	0.9982	600	+0.01(+0.82%)
Sep 12, 2019	0.9807	1.045	0.9700	0.9901	43,629	-0.02(-1.97%)
Sep 11, 2019	1.000	1.020	0.9500	1.010	36,299	-0.01(-0.98%)
Sep 10, 2019	1.050	1.110	0.9800	1.020	118,206	-0.01(-1.45%)
Sep 09, 2019	1.044	1.050	1.017	1.035	10,449	+0.03(+3.50%)
Sep 06, 2019	1.030	1.040	1.000	1.000	13,100	-0.04(-3.85%)
Sep 05, 2019	1.080	1.080	1.040	1.040	1,301	-0.03(-2.80%)
Sep 04, 2019	1.030	1.080	0.9900	1.070	6,889	+0.05(+4.90%)