Cps Technologies (NQ: CPSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	1.050	1.050	1.000	1.020	2,949	-0.02(-2.37%)
Aug 30, 2019	1.050	1.054	0.9955	1.045	2,100	+0.05(+5.54%)
Aug 29, 2019	0.9900	1.043	0.9900	0.9900	4,910	-0.04(-3.43%)
Aug 28, 2019	1.002	1.030	0.9900	1.025	6,971	-0.01(-1.42%)
Aug 27, 2019	1.000	1.040	1.000	1.040	842	-0.02(-1.89%)
Aug 26, 2019	1.065	1.065	1.000	1.060	4,539	+0.05(+4.95%)
Aug 23, 2019	1.069	1.077	1.010	1.010	3,100	-0.06(-5.61%)
Aug 22, 2019	1.050	1.080	1.050	1.070	2,369	+0.04(+3.88%)
Aug 21, 2019	1.140	1.140	1.030	1.030	3,767	+0.08(+8.42%)
Aug 20, 2019	0.9900	1.030	0.9500	0.9500	14,602	-0.04(-4.05%)
Aug 19, 2019	0.9866	1.010	0.9700	0.9901	26,711	+0.04(+4.22%)
Aug 16, 2019	1.025	1.025	0.9500	0.9500	1,200	-0.05(-5.00%)
Aug 15, 2019	1.020	1.030	0.9653	1.000	1,075	+0.02(+2.03%)
Aug 14, 2019	1.000	1.000	0.8600	0.9801	5,600	-0.01(-1.00%)
Aug 13, 2019	1.034	1.034	0.9900	0.9900	7,182	+0.01(+1.02%)
Aug 12, 2019	1.000	1.010	0.9800	0.9800	4,611	+0.03(+2.95%)
Aug 09, 2019	1.050	1.050	0.9519	0.9519	12,400	-0.05(-4.81%)
Aug 08, 2019	1.000	1.000	1.000	1.000	1,671	-0.04(-3.85%)
Aug 07, 2019	1.010	1.055	0.9991	1.040	13,753	+0.01(+1.20%)
Aug 06, 2019	1.020	1.030	1.020	1.028	2,982	-0.01(-0.63%)
Aug 05, 2019	1.020	1.034	1.010	1.034	1,768	+0.02(+2.40%)
Aug 02, 2019	1.030	1.030	1.000	1.010	2,500	-0.04(-3.81%)
Aug 01, 2019	1.130	1.130	1.050	1.050	17,241	-0.01(-0.94%)
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%)