Inuvo Inc (NY: INUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	0.5991	0.5991	0.5700	0.5800	3,338,700	-0.02(-3.33%)
Jul 30, 2020	0.5900	0.6300	0.5600	0.6000	10,666,287	+0.00(+0.00%)
Jul 29, 2020	0.6400	0.6400	0.5900	0.6000	4,493,301	-0.01(-1.64%)
Jul 28, 2020	0.6500	0.6500	0.6000	0.6100	8,115,109	+0.02(+3.57%)
Jul 27, 2020	0.6000	0.6262	0.5751	0.5890	8,147,670	+0.03(+5.75%)
Jul 24, 2020	0.5653	0.5700	0.5430	0.5570	4,141,100	-0.04(-6.02%)
Jul 23, 2020	0.5800	0.6000	0.5500	0.5927	18,375,856	-0.03(-4.86%)
Jul 22, 2020	0.6000	0.7095	0.5800	0.6230	17,628,404	-0.01(-1.89%)
Jul 21, 2020	0.5900	0.7200	0.5800	0.6350	17,725,528	+0.06(+9.48%)
Jul 20, 2020	0.5800	0.6000	0.5700	0.5800	2,393,717	-0.02(-2.68%)
Jul 17, 2020	0.6300	0.6300	0.5800	0.5960	2,977,700	-0.01(-2.30%)
Jul 16, 2020	0.5700	0.6500	0.5400	0.6100	7,930,609	+0.05(+9.91%)
Jul 15, 2020	0.5200	0.5750	0.5000	0.5550	4,303,530	+0.04(+6.73%)
Jul 14, 2020	0.5450	0.5549	0.4800	0.5200	2,182,317	-0.01(-1.96%)
Jul 13, 2020	0.5600	0.5800	0.5256	0.5304	2,648,832	-0.03(-4.78%)
Jul 10, 2020	0.5700	0.5723	0.5521	0.5570	1,300,700	-0.01(-2.01%)
Jul 09, 2020	0.5700	0.5848	0.5351	0.5684	1,727,785	+0.01(+1.50%)
Jul 08, 2020	0.5700	0.5700	0.5300	0.5600	1,519,530	+0.00(+0.00%)
Jul 07, 2020	0.5900	0.5900	0.5600	0.5600	1,963,364	-0.01(-1.75%)
Jul 06, 2020	0.5800	0.6200	0.5600	0.5700	3,721,161	+0.01(+1.91%)
Jul 02, 2020	0.5400	0.5649	0.5210	0.5593	2,690,400	+0.03(+5.49%)
Jul 01, 2020	0.5500	0.5500	0.5210	0.5302	2,066,597	-0.00(-0.73%)
Jun 30, 2020	0.5700	0.5800	0.5100	0.5341	4,814,085	-0.02(-2.89%)
Jun 29, 2020	0.5000	0.5900	0.4800	0.5500	6,314,576	+0.05(+10.00%)
Jun 26, 2020	0.5300	0.5400	0.5000	0.5000	2,336,500	-0.04(-7.24%)
Jun 25, 2020	0.5700	0.5775	0.5270	0.5390	1,677,727	-0.02(-4.26%)
Jun 24, 2020	0.5600	0.5730	0.5018	0.5630	2,901,675	+0.01(+2.18%)
Jun 23, 2020	0.5986	0.5990	0.5510	0.5510	2,313,344	-0.03(-5.00%)
Jun 22, 2020	0.6100	0.6100	0.5600	0.5800	2,392,902	-0.01(-2.42%)
Jun 19, 2020	0.6300	0.6826	0.5944	0.5944	3,582,300	-0.03(-4.13%)
Jun 18, 2020	0.5900	0.6500	0.5400	0.6200	6,982,559	+0.01(+2.23%)
Jun 17, 2020	0.6500	0.6730	0.6055	0.6065	4,484,418	-0.08(-12.10%)
Jun 16, 2020	0.7100	0.7200	0.6500	0.6900	3,378,528	+0.01(+1.44%)
Jun 15, 2020	0.6810	0.7300	0.6700	0.6802	5,159,739	-0.07(-9.32%)
Jun 12, 2020	0.9000	0.9000	0.7010	0.7501	8,645,000	-0.07(-8.52%)
Jun 11, 2020	0.8300	0.9700	0.7701	0.8200	16,379,845	-0.25(-23.36%)
Jun 10, 2020	0.6900	1.110	0.6000	1.070	68,521,880	+0.38(+55.09%)
Jun 09, 2020	0.8200	0.9200	0.6400	0.6899	23,591,076	+0.05(+7.13%)
Jun 08, 2020	0.5900	0.6612	0.5500	0.6440	15,677,334	+0.10(+18.17%)
Jun 05, 2020	0.5700	0.5730	0.5300	0.5450	5,709,200	+0.02(+2.83%)
Jun 04, 2020	0.5500	0.6300	0.5100	0.5300	17,712,542	-0.12(-18.10%)
Jun 03, 2020	0.5100	0.6638	0.5000	0.6471	7,633,881	+0.13(+24.44%)
Jun 02, 2020	0.5500	0.6165	0.5000	0.5200	11,361,077	+0.05(+10.95%)
Jun 01, 2020	0.4411	0.4800	0.4314	0.4687	2,831,117	+0.04(+9.41%)
May 29, 2020	0.4400	0.4432	0.4140	0.4284	965,200	-0.00(-0.37%)
May 28, 2020	0.4600	0.4600	0.4270	0.4300	1,956,184	-0.02(-4.44%)
May 27, 2020	0.4700	0.4700	0.4200	0.4500	2,541,729	-0.01(-2.36%)
May 26, 2020	0.4090	0.4850	0.3950	0.4609	9,116,265	+0.07(+16.98%)
May 22, 2020	0.4011	0.4100	0.3800	0.3940	1,352,800	-0.01(-1.50%)
May 21, 2020	0.3800	0.4200	0.3700	0.4000	2,805,296	+0.02(+5.26%)
May 20, 2020	0.3790	0.4150	0.3600	0.3800	3,727,851	-0.01(-1.48%)
May 19, 2020	0.3700	0.4050	0.3600	0.3857	2,597,579	-0.03(-8.17%)
May 18, 2020	0.4900	0.4900	0.3800	0.4200	16,497,512	+0.09(+26.43%)
May 15, 2020	0.3330	0.3600	0.3280	0.3322	2,429,100	-0.06(-16.24%)
May 14, 2020	0.3550	0.4200	0.3524	0.3966	6,926,056	+0.04(+10.69%)
May 13, 2020	0.3800	0.3963	0.3155	0.3583	3,273,535	-0.04(-10.43%)
May 12, 2020	0.4000	0.4400	0.3700	0.4000	3,373,770	-0.01(-2.44%)
May 11, 2020	0.3300	0.4400	0.3100	0.4100	8,404,172	+0.08(+24.17%)
May 08, 2020	0.3349	0.3400	0.2825	0.3302	1,660,100	+0.00(+0.67%)
May 07, 2020	0.3500	0.4167	0.2811	0.3280	8,080,398	-0.05(-13.23%)
May 06, 2020	0.2660	0.4980	0.2521	0.3780	23,710,148	+0.09(+33.38%)
May 05, 2020	0.2700	0.2995	0.2700	0.2834	1,117,452	-0.03(-8.49%)
May 04, 2020	0.2585	0.3300	0.2500	0.3097	9,631,104	+0.07(+27.45%)