Inuvo Inc (NY: INUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	1.250	1.260	1.173	1.220	17,090	+0.00(+0.00%)
Nov 29, 2016	1.210	1.220	1.190	1.220	14,893	+0.02(+1.67%)
Nov 28, 2016	1.230	1.250	1.182	1.200	13,213	-0.03(-2.44%)
Nov 25, 2016	1.193	1.230	1.150	1.230	22,684	+0.01(+0.82%)
Nov 23, 2016		1.220	1.220	1.220	0	-0.03(-2.25%)
Nov 22, 2016	1.240	1.270	1.222	1.248	17,678	+0.04(+3.15%)
Nov 21, 2016	1.210	1.260	1.180	1.210	34,794	+0.00(+0.00%)
Nov 18, 2016	1.240	1.270	1.150	1.210	45,829	-0.03(-2.42%)
Nov 17, 2016	1.290	1.310	1.170	1.240	26,194	-0.02(-1.59%)
Nov 16, 2016	1.250	1.300	1.240	1.260	31,156	+0.03(+2.44%)
Nov 15, 2016	1.300	1.300	1.220	1.230	24,743	-0.06(-4.65%)
Nov 14, 2016	1.230	1.290	1.200	1.290	20,251	+0.05(+4.03%)
Nov 11, 2016	1.240	1.300	1.150	1.240	60,999	+0.00(+0.00%)
Nov 10, 2016	1.300	1.310	1.210	1.240	34,927	-0.01(-0.80%)
Nov 09, 2016	1.280	1.340	1.233	1.250	40,838	-0.06(-4.58%)
Nov 08, 2016	1.300	1.400	1.160	1.310	106,264	+0.06(+4.80%)
Nov 07, 2016	1.310	1.360	1.170	1.250	316,889	-0.04(-3.10%)
Nov 04, 2016	1.150	1.340	1.110	1.290	343,454	+0.14(+12.17%)
Nov 03, 2016	1.140	1.190	1.040	1.150	68,836	-0.03(-2.54%)
Nov 02, 2016	1.150	1.230	1.030	1.180	297,980	+0.16(+15.69%)
Nov 01, 2016	1.090	1.090	1.000	1.020	82,910	-0.07(-6.42%)
Oct 31, 2016	1.140	1.140	1.010	1.090	103,407	-0.05(-4.39%)
Oct 28, 2016	1.180	1.180	1.130	1.140	48,786	-0.04(-3.39%)
Oct 27, 2016	1.160	1.200	1.160	1.180	29,378	-0.01(-0.84%)
Oct 26, 2016	1.160	1.210	1.160	1.190	20,121	+0.03(+2.59%)
Oct 25, 2016	1.180	1.210	1.160	1.160	32,744	-0.05(-4.13%)
Oct 24, 2016	1.160	1.230	1.160	1.210	11,038	+0.03(+2.54%)
Oct 21, 2016	1.200	1.220	1.170	1.180	16,841	-0.02(-1.67%)
Oct 20, 2016	1.240	1.240	1.170	1.200	23,591	-0.02(-1.63%)
Oct 19, 2016	1.220	1.270	1.171	1.220	46,112	+0.01(+0.82%)
Oct 18, 2016	1.190	1.220	1.179	1.210	23,249	+0.03(+2.54%)
Oct 17, 2016	1.230	1.258	1.170	1.180	52,847	-0.07(-5.60%)
Oct 14, 2016	1.210	1.250	1.160	1.250	57,063	+0.05(+4.17%)
Oct 13, 2016	1.160	1.230	1.160	1.200	16,681	+0.05(+4.35%)
Oct 12, 2016	1.210	1.240	1.150	1.150	24,644	-0.04(-3.28%)
Oct 11, 2016	1.227	1.227	1.170	1.189	42,505	-0.01(-0.92%)
Oct 10, 2016	1.300	1.300	1.200	1.200	40,545	-0.07(-5.51%)
Oct 07, 2016	1.280	1.350	1.250	1.270	21,090	-0.03(-2.31%)
Oct 06, 2016	1.390	1.390	1.270	1.300	83,992	-0.03(-2.26%)
Oct 05, 2016	1.310	1.370	1.300	1.330	35,277	+0.03(+2.31%)
Oct 04, 2016	1.330	1.370	1.295	1.300	81,762	-0.05(-3.70%)
Oct 03, 2016	1.270	1.370	1.270	1.350	69,408	+0.08(+6.30%)
Sep 30, 2016	1.240	1.313	1.215	1.270	99,784	+0.08(+6.72%)
Sep 29, 2016	1.180	1.230	1.180	1.190	15,441	+0.01(+0.85%)
Sep 28, 2016	1.190	1.230	1.170	1.180	21,127	-0.02(-1.67%)
Sep 27, 2016	1.210	1.221	1.150	1.200	63,178	-0.01(-0.83%)
Sep 26, 2016	1.210	1.220	1.170	1.210	12,688	+0.01(+0.83%)
Sep 23, 2016	1.190	1.200	1.150	1.200	16,991	+0.01(+0.84%)
Sep 22, 2016	1.150	1.210	1.150	1.190	14,047	+0.03(+2.59%)
Sep 21, 2016	1.240	1.240	1.140	1.160	42,254	-0.03(-2.52%)
Sep 20, 2016	1.240	1.240	1.180	1.190	36,284	-0.06(-4.80%)
Sep 19, 2016	1.200	1.250	1.185	1.250	37,635	+0.08(+6.84%)
Sep 16, 2016	1.160	1.270	1.130	1.170	101,919	-0.02(-1.67%)
Sep 15, 2016	1.140	1.250	1.127	1.190	62,298	+0.06(+5.30%)
Sep 14, 2016	1.170	1.170	1.130	1.130	53,206	-0.04(-3.42%)
Sep 13, 2016	1.200	1.220	1.160	1.170	19,998	-0.04(-3.31%)
Sep 12, 2016	1.200	1.230	1.200	1.210	35,801	+0.01(+0.83%)
Sep 09, 2016	1.202	1.260	1.160	1.200	68,569	-0.01(-0.83%)
Sep 08, 2016	1.200	1.250	1.200	1.210	33,119	+0.01(+0.83%)
Sep 07, 2016	1.200	1.240	1.200	1.200	38,064	-0.03(-2.44%)
Sep 06, 2016	1.210	1.240	1.160	1.230	103,239	+0.01(+0.82%)
Sep 02, 2016	1.260	1.220	1.220	1.220	94,200	-0.03(-2.40%)