Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	0.5003	0.5192	0.4829	0.5100	13,322	+0.00(+0.00%)
Nov 29, 2016	0.5001	0.5100	0.4900	0.5100	1,136	-0.01(-1.92%)
Nov 28, 2016	0.5002	0.5258	0.4900	0.5200	3,559	-0.01(-1.89%)
Nov 25, 2016	0.5300	0.5300	0.5300	0.5300	454	+0.00(+0.00%)
Nov 23, 2016		0.5300	0.5300	0.5300	0	+0.01(+1.92%)
Nov 22, 2016	0.5192	0.5500	0.4825	0.5200	17,789	-0.00(-0.02%)
Nov 21, 2016	0.5500	0.5500	0.5010	0.5201	44,701	-0.02(-3.69%)
Nov 18, 2016	0.5800	0.6000	0.5195	0.5400	237,039	+0.02(+3.91%)
Nov 17, 2016	0.5000	0.5000	0.5000	0.5197	11,170	-0.00(-0.06%)
Nov 16, 2016	0.5100	0.5398	0.5000	0.5200	11,343	-0.01(-0.95%)
Nov 15, 2016	0.5200	0.5300	0.4900	0.5250	28,319	+0.03(+5.00%)
Nov 14, 2016	0.5200	0.5200	0.4100	0.5000	72,227	-0.06(-10.70%)
Nov 11, 2016	0.5900	0.5900	0.5200	0.5599	1,185	+0.01(+1.80%)
Nov 10, 2016	0.5500	0.5700	0.5300	0.5500	4,724	+0.00(+0.00%)
Nov 09, 2016	0.5184	0.5500	0.5184	0.5500	3,467	-0.02(-3.49%)
Nov 08, 2016	0.5700	0.5700	0.5050	0.5699	4,335	-0.01(-1.74%)
Nov 07, 2016	0.6400	0.6400	0.5500	0.5800	2,778	+0.03(+5.45%)
Nov 04, 2016	0.5430	0.5500	0.5095	0.5500	6,530	+0.00(+0.00%)
Nov 03, 2016	0.5200	0.5500	0.4995	0.5500	6,603	+0.00(+0.00%)
Nov 02, 2016	0.5400	0.5600	0.4900	0.5500	63,680	-0.02(-3.51%)
Nov 01, 2016	0.5400	0.5697	0.5400	0.5700	11,468	+0.03(+5.56%)
Oct 31, 2016	0.5800	0.5800	0.5100	0.5400	13,512	-0.03(-5.26%)
Oct 28, 2016	0.5500	0.5700	0.5100	0.5700	8,766	+0.02(+3.64%)
Oct 27, 2016	0.5300	0.5800	0.5000	0.5500	22,844	-0.01(-1.77%)
Oct 26, 2016	0.5516	0.5600	0.5200	0.5599	10,796	-0.02(-3.13%)
Oct 25, 2016	0.5600	0.5780	0.5100	0.5780	13,314	-0.00(-0.33%)
Oct 24, 2016	0.5700	0.5799	0.5300	0.5799	9,586	+0.02(+3.55%)
Oct 21, 2016	0.5600	0.5700	0.5500	0.5600	11,884	-0.01(-1.70%)
Oct 20, 2016	0.5700	0.5800	0.5638	0.5697	2,303	-0.01(-1.78%)
Oct 19, 2016	0.5400	0.6500	0.5400	0.5800	198,381	+0.04(+7.41%)
Oct 18, 2016	0.5900	0.5900	0.5400	0.5400	8,463	-0.01(-1.84%)
Oct 17, 2016	0.5604	0.5604	0.5429	0.5501	8,769	-0.04(-6.53%)
Oct 14, 2016	0.5866	0.5885	0.5700	0.5885	3,332	+0.02(+2.83%)
Oct 13, 2016	0.5900	0.5900	0.5723	0.5723	2,664	-0.02(-3.00%)
Oct 12, 2016	0.5659	0.6200	0.5659	0.5900	5,510	+0.03(+5.32%)
Oct 11, 2016	0.5750	0.6000	0.5600	0.5602	8,192	-0.04(-6.63%)
Oct 10, 2016	0.6000	0.6000	0.6000	0.6000	315	-0.02(-3.23%)
Oct 07, 2016	0.5750	0.6200	0.5750	0.6200	6,357	+0.02(+3.33%)
Oct 06, 2016	0.5951	0.6499	0.5608	0.6000	23,349	-0.02(-3.23%)
Oct 05, 2016	0.5636	0.6500	0.5600	0.6200	55,128	+0.06(+10.71%)
Oct 04, 2016	0.5800	0.5800	0.5600	0.5600	2,517	-0.02(-3.31%)
Oct 03, 2016	0.6031	0.6100	0.5700	0.5792	19,299	-0.04(-5.76%)
Sep 30, 2016	0.5500	0.6591	0.5500	0.6146	154,218	+0.06(+11.75%)
Sep 29, 2016	0.5700	0.5706	0.5405	0.5500	11,005	-0.04(-6.78%)
Sep 28, 2016	0.5800	0.6000	0.5800	0.5900	891	+0.00(+0.00%)
Sep 27, 2016	0.5900	0.5900	0.5605	0.5900	3,068	-0.01(-1.67%)
Sep 26, 2016	0.6280	0.6580	0.5700	0.6000	23,334	-0.02(-2.91%)
Sep 23, 2016	0.6000	0.6200	0.5601	0.6180	31,507	-0.00(-0.32%)
Sep 22, 2016	0.5600	0.6700	0.5600	0.6200	313,575	+0.06(+10.73%)
Sep 21, 2016	0.5550	0.6000	0.5100	0.5599	168,460	+0.00(+0.88%)
Sep 20, 2016	0.5650	0.5650	0.5450	0.5550	43,705	-0.01(-0.89%)
Sep 19, 2016	0.5600	0.5750	0.5600	0.5600	44,120	-0.01(-1.75%)
Sep 16, 2016	0.5280	0.5715	0.5200	0.5700	10,750	+0.00(+0.69%)
Sep 15, 2016	0.5700	0.5850	0.5661	0.5661	26,107	-0.01(-2.40%)
Sep 14, 2016	0.5800	0.5885	0.5602	0.5800	1,764	+0.00(+0.00%)
Sep 13, 2016	0.5800	0.5801	0.5800	0.5800	10,165	+0.00(+0.00%)
Sep 12, 2016	0.5800	0.6050	0.5800	0.5800	1,500	-0.01(-1.69%)
Sep 09, 2016	0.6199	0.6199	0.5800	0.5900	8,904	-0.03(-4.84%)
Sep 08, 2016	0.5800	0.6400	0.5800	0.6200	33,930	+0.04(+6.90%)
Sep 07, 2016	0.5800	0.6110	0.5800	0.5800	27,110	+0.00(+0.00%)
Sep 06, 2016	0.5700	0.5904	0.5700	0.5800	12,711	+0.02(+3.57%)
Sep 02, 2016	0.5600	0.5600	0.5600	0.5600	22,100	+0.01(+1.82%)