Cps Technologies (NQ: CPSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	1.080	1.120	1.060	1.060	27,183	+0.01(+0.95%)
Jul 30, 2019	1.070	1.090	1.030	1.050	2,569	+0.03(+2.94%)
Jul 29, 2019	1.030	1.090	1.020	1.020	10,067	+0.02(+2.00%)
Jul 26, 2019	1.050	1.050	1.000	1.000	2,400	-0.01(-0.99%)
Jul 25, 2019	1.060	1.060	1.010	1.010	4,391	-0.01(-0.98%)
Jul 24, 2019	1.055	1.055	1.020	1.020	2,146	-0.03(-2.86%)
Jul 23, 2019	1.010	1.050	0.9900	1.050	26,811	+0.01(+0.96%)
Jul 22, 2019	1.030	1.040	1.010	1.040	5,609	+0.04(+4.00%)
Jul 19, 2019	1.000	1.040	0.9901	1.000	4,600	+0.00(+0.00%)
Jul 18, 2019	0.9900	1.015	0.9900	1.000	1,713	+0.00(+0.00%)
Jul 17, 2019	1.050	1.060	0.9750	1.000	16,327	-0.03(-2.91%)
Jul 16, 2019	1.040	1.060	1.020	1.030	1,239	-0.01(-0.90%)
Jul 15, 2019	1.020	1.070	1.010	1.039	4,838	+0.02(+1.90%)
Jul 12, 2019	1.100	1.100	1.020	1.020	2,900	+0.02(+2.00%)
Jul 11, 2019	1.125	1.139	1.000	1.000	16,737	-0.14(-12.28%)
Jul 10, 2019	1.140	1.140	1.140	1.140	491	+0.02(+1.79%)
Jul 09, 2019	1.100	1.150	1.100	1.120	1,024	-0.02(-1.75%)
Jul 08, 2019	1.116	1.145	1.116	1.140	7,171	+0.01(+1.28%)
Jul 05, 2019	1.160	1.161	1.126	1.126	11,800	-0.10(-8.49%)
Jul 03, 2019	1.150	1.230	1.070	1.230	2,500	+0.07(+6.03%)
Jul 02, 2019	1.160	1.170	1.160	1.160	1,544	-0.01(-0.85%)
Jul 01, 2019	1.170	1.170	1.145	1.170	3,501	+0.01(+0.86%)
Jun 28, 2019	1.170	1.200	1.160	1.160	37,700	+0.01(+0.86%)
Jun 27, 2019	1.140	1.239	1.100	1.150	69,768	-0.01(-0.85%)
Jun 26, 2019	1.150	1.180	1.100	1.160	17,261	-0.02(-1.69%)
Jun 25, 2019	1.190	1.200	1.110	1.180	16,282	-0.00(-0.35%)
Jun 24, 2019	1.147	1.184	1.147	1.184	1,174	-0.00(-0.08%)
Jun 21, 2019		1.185	1.185	1.185	111	+0.00(+0.00%)
Jun 20, 2019	1.140	1.230	1.140	1.185	48,387	+0.04(+3.04%)
Jun 19, 2019	1.140	1.200	1.130	1.150	7,576	-0.02(-1.71%)
Jun 18, 2019	1.100	1.170	1.090	1.170	11,648	+0.10(+9.35%)
Jun 17, 2019	1.060	1.140	1.060	1.070	17,740	+0.00(+0.00%)
Jun 14, 2019	1.110	1.160	1.070	1.070	10,300	-0.04(-3.84%)
Jun 13, 2019	1.150	1.150	1.113	1.113	7,780	+0.00(+0.24%)
Jun 12, 2019	1.150	1.233	1.110	1.110	21,206	-0.04(-3.48%)
Jun 11, 2019	1.170	1.250	1.120	1.150	11,492	-0.04(-3.36%)
Jun 10, 2019	1.161	1.294	1.161	1.190	9,079	+0.03(+2.59%)
Jun 07, 2019	1.100	1.170	1.060	1.160	45,000	+0.07(+5.97%)
Jun 06, 2019	1.055	1.095	1.055	1.095	8,864	+0.01(+1.35%)
Jun 05, 2019	1.080	1.090	1.060	1.080	20,618	+0.00(+0.00%)
Jun 04, 2019	1.100	1.100	1.050	1.080	3,319	-0.02(-1.82%)
Jun 03, 2019	1.100	1.100	1.030	1.100	43,877	+0.00(+0.00%)
May 31, 2019	1.060	1.100	1.050	1.100	4,400	+0.01(+0.92%)
May 30, 2019	1.079	1.100	1.079	1.090	5,508	+0.04(+3.81%)
May 29, 2019	1.080	1.080	1.050	1.050	25,150	-0.05(-4.55%)
May 28, 2019	1.160	1.163	1.085	1.100	32,989	-0.05(-4.75%)
May 24, 2019	1.136	1.179	1.110	1.155	33,300	-0.01(-0.45%)
May 23, 2019	1.140	1.160	1.140	1.160	22,257	-0.02(-1.69%)
May 22, 2019		1.180	1.180	1.180	168	+0.00(+0.00%)
May 21, 2019	1.140	1.190	1.136	1.180	25,121	+0.07(+6.31%)
May 20, 2019	1.153	1.153	1.030	1.110	65,546	-0.08(-6.68%)
May 17, 2019	1.184	1.190	1.184	1.190	1,400	+0.04(+3.43%)
May 16, 2019	1.130	1.170	1.130	1.150	42,828	-0.02(-1.29%)
May 15, 2019	1.200	1.200	1.150	1.165	34,800	+0.02(+1.30%)
May 14, 2019	1.250	1.250	1.100	1.150	81,558	-0.07(-5.74%)
May 13, 2019	1.254	1.254	1.215	1.220	23,052	-0.09(-6.87%)
May 10, 2019	1.250	1.313	1.210	1.310	21,500	+0.01(+0.77%)
May 09, 2019	1.300	1.300	1.300	1.300	291	+0.00(+0.00%)
May 08, 2019	1.350	1.350	1.270	1.300	2,951	+0.00(+0.00%)
May 07, 2019	1.300	1.360	1.250	1.300	14,489	+0.00(+0.00%)
May 06, 2019	1.380	1.387	1.250	1.300	16,601	-0.11(-7.80%)
May 03, 2019	1.410	1.410	1.370	1.410	16,800	+0.08(+5.79%)
May 02, 2019	1.603	1.603	1.333	1.333	69,789	-0.27(-16.71%)