Dark

CNIC
CION INVT CORP Common Stock
stock OTC

Inactive

Nov 12, 2010

4.80USD-0.831%(-0.04)597

Pre-market

0.00USD-100.000%(-4.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2010-11-12	4.8400	4.8600	4.8000	4.8000	-0.831%	597	0.000%
2010-11-11	4.9200	4.9200	4.8400	4.8402	-1.622%	332	-0.831%
2010-11-10	4.9000	4.9200	4.9000	4.9200	+0.367%	111	-2.439%
2010-11-09	4.9000	4.9020	4.9000	4.9020	+0.041%	278	-2.081%
2010-11-08	4.9000	4.9002	4.9000	4.9000	0.000%	2,475	-2.041%
2010-11-05	5.0000	5.0002	4.9000	4.9000	-2.000%	651	-2.041%
2010-11-04	5.0000	5.0020	4.5000	5.0000	-0.004%	3,430	-4.000%
2010-11-03	5.0002	5.0002	5.0000	5.0002	-1.957%	2,054	-4.004%
2010-11-02	5.1200	5.1400	5.1000	5.1000	-0.391%	3,777	-5.882%
2010-11-01	5.1200	5.1200	5.1000	5.1200	+0.392%	1,121	-6.250%
2010-10-29	5.1600	5.1802	5.1000	5.1000	-0.778%	3,806	-5.882%
2010-10-28	5.1000	5.1400	5.1000	5.1400	+0.784%	157	-6.615%
2010-10-27	5.4598	5.4598	5.1000	5.1000	-2.299%	700	-5.882%
2010-10-26	5.2200	5.2200	5.2200	5.2200	+0.772%	50	-8.046%
2010-10-25	5.3200	5.3200	5.1800	5.1800	-2.632%	2,537	-7.336%
2010-10-22	5.2200	5.3398	5.2200	5.3200	-0.375%	461	-9.774%
2010-10-21	5.4200	5.4202	5.3200	5.3400	-4.643%	828	-10.112%
2010-10-20	5.4000	5.6000	5.1000	5.6000	+2.227%	3,393	-14.286%
2010-10-18	5.2400	5.4780	5.2400	5.4780	+1.822%	1,033	-12.377%
2010-10-15	5.3000	5.4000	5.3000	5.3800	+1.509%	1,705	-10.781%
2010-10-14	5.1200	5.4400	5.1200	5.3000	-1.852%	1,934	-9.434%
2010-10-13	5.2000	5.4000	5.1600	5.4000	+3.846%	6,052	-11.111%
2010-10-12	5.2000	5.2000	5.2000	5.2000	-0.004%	250	-7.692%
2010-10-11	5.2000	5.2002	5.2000	5.2002	-0.760%	1,085	-7.696%
2010-10-08	5.2000	5.2400	5.2000	5.2400	+0.769%	1,781	-8.397%
2010-10-07	5.3200	5.3200	5.2000	5.2000	-2.622%	2,086	-7.692%
2010-10-06	5.3400	5.3400	5.3400	5.3400	-1.111%	754	-10.112%
2010-10-04	5.6600	5.6600	5.3800	5.4000	-1.463%	1,750	-11.111%
2010-10-01	5.4800	5.4802	5.4800	5.4802	+2.625%	350	-12.412%
2010-09-30	5.3400	5.3400	5.3400	5.3400	+0.376%	188	-10.112%
2010-09-29	5.3200	5.3200	5.3200	5.3200	+0.377%	50	-9.774%
2010-09-28	5.3000	5.3000	5.3000	5.3000	-1.119%	639	-9.434%
2010-09-27	5.4000	5.4800	5.3600	5.3600	+0.748%	2,298	-10.448%
2010-09-24	5.3202	5.3202	5.3202	5.3202	-1.838%	50	-9.778%
2010-09-23	5.3560	5.4198	5.3560	5.4198	-0.371%	123	-11.436%
2010-09-22	5.4200	5.4824	5.3000	5.4400	-1.091%	1,620	-11.765%
2010-09-21	5.3000	5.5000	5.3000	5.5000	+1.856%	3,499	-12.727%
2010-09-20	5.3000	5.3998	5.3000	5.3998	+0.026%	1,497	-11.108%
2010-09-17	5.3984	5.3984	5.3984	5.3984	+1.857%	75	-11.085%
2010-09-16	5.3000	5.3000	5.3000	5.3000	0.000%	75	-9.434%
2010-09-15	5.3000	5.3000	5.3000	5.3000	0.000%	607	-9.434%
2010-09-14	5.3000	5.3000	5.3000	5.3000	0.000%	54	-9.434%
2010-09-13	5.3000	5.3000	5.3000	5.3000	-1.852%	167	-9.434%
2010-09-09	5.4000	5.4000	5.4000	5.4000	+4.151%	2,500	-11.111%
2010-09-08	5.0200	5.1848	5.0000	5.1848	-3.985%	772	-7.422%
2010-09-07	5.4600	5.4600	5.4000	5.4000	-4.157%	2,367	-11.111%
2010-09-02	5.6400	5.6402	5.6342	5.6342	+0.971%	358	-14.806%
2010-09-01	5.5000	5.5800	5.5000	5.5800	+2.198%	338	-13.978%
2010-08-31	5.4480	5.4944	5.4402	5.4600	0.000%	364	-12.088%
2010-08-30	5.4600	5.4602	5.4600	5.4600	-0.727%	169	-12.088%
2010-08-27	5.7800	5.7800	5.4000	5.5000	-2.177%	5,731	-12.727%
2010-08-26	6.2800	6.5398	5.5000	5.6224	+4.119%	14,097	-14.627%
2010-08-24	5.3800	5.5000	5.3800	5.4000	+7.143%	10,615	-11.111%
2010-08-23	5.2000	5.2000	5.0400	5.0400	-7.353%	1,377	-4.762%
2010-08-20	5.1000	5.4400	5.0000	5.4400	+6.662%	4,863	-11.765%
2010-08-19	5.1858	5.1858	5.1000	5.1002	+0.004%	1,071	-5.886%
2010-08-18	5.3000	5.3000	5.1000	5.1000	-3.777%	2,248	-5.882%
2010-08-17	5.3200	5.3200	5.3000	5.3002	-0.376%	750	-9.437%
2010-08-16	5.3200	5.3202	5.3200	5.3202	-2.916%	262	-9.778%
2010-08-13	5.4800	5.4800	5.4800	5.4800	0.000%	50	-12.409%
2010-08-12	5.4800	5.4800	5.4798	5.4800	+3.396%	1,775	-12.409%
2010-08-11	4.6200	5.3002	4.6200	5.3000	0.000%	1,845	-9.434%
2010-08-10	5.2800	5.3000	5.2800	5.3000	+3.922%	145	-9.434%
2010-08-05	5.1000	5.1000	5.1000	5.1000	0.000%	107	-5.882%
2010-08-04	5.1400	5.1400	5.1000	5.1000	-5.556%	350	-5.882%
2010-08-03	5.1800	5.4000	5.1800	5.4000	+5.878%	1,500	-11.111%
2010-08-02	5.1000	5.1002	5.1000	5.1002	0.000%	278	-5.886%
2010-07-30	5.1000	5.1002	5.1000	5.1002	-0.387%	457	-5.886%
2010-07-29	5.1002	5.1200	5.1000	5.1200	-1.538%	602	-6.250%
2010-07-26	5.2000	5.2000	5.2000	5.2000	0.000%	100	-7.692%
2010-07-23	5.2800	5.7800	5.2000	5.2000	0.000%	1,871	-7.692%
2010-07-22	5.2998	5.3000	5.2000	5.2000	0.000%	450	-7.692%
2010-07-21	5.2000	5.2000	5.2000	5.2000	-1.887%	1,742	-7.692%
2010-07-20	5.3000	5.3000	5.3000	5.3000	-0.004%	390	-9.434%
2010-07-16	5.3000	5.3002	5.3000	5.3002	-0.376%	1,007	-9.437%
2010-07-15	5.3200	5.3202	5.3200	5.3202	+0.230%	171	-9.778%
2010-07-14	5.3000	5.3080	5.3000	5.3080	+0.151%	528	-9.570%
2010-07-13	5.3000	5.3000	5.3000	5.3000	0.000%	180	-9.434%
2010-07-12	5.3200	5.3200	5.3000	5.3000	-0.786%	672	-9.434%
2010-07-09	5.4202	5.4202	5.3200	5.3420	-1.439%	737	-10.146%
2010-07-08	5.5800	5.5800	5.4002	5.4200	+0.370%	708	-11.439%
2010-07-07	5.5800	5.5800	5.4000	5.4000	-0.004%	1,493	-11.111%
2010-07-06	4.8400	5.5024	4.8400	5.4002	+10.660%	3,955	-11.114%
2010-07-02	5.0000	5.0000	4.8800	4.8800	+5.628%	250	-1.639%
2010-07-01	4.6000	4.6600	4.6000	4.6200	+0.435%	1,341	+3.896%
2010-06-30	4.8200	4.8200	4.6000	4.6000	-4.171%	13,582	+4.348%
2010-06-29	4.9400	5.1600	4.8000	4.8002	-2.037%	3,767	-0.004%
2010-06-28	4.9000	4.9000	4.9000	4.9000	-0.004%	107	-2.041%
2010-06-25	4.9000	4.9400	4.9000	4.9002	+0.004%	452	-2.045%
2010-06-24	5.2200	5.2200	4.9000	4.9000	-7.197%	2,770	-2.041%
2010-06-23	5.1200	5.3000	5.0200	5.2800	+4.862%	2,765	-9.091%
2010-06-22	5.0800	5.3000	4.9000	5.0352	-4.996%	7,427	-4.671%
2010-06-21	5.3600	5.3800	5.1000	5.3000	+3.113%	1,886	-9.434%
2010-06-18	5.1400	5.1404	5.1400	5.1400	-0.004%	951	-6.615%
2010-06-16	5.1400	5.1402	5.1400	5.1402	+0.788%	1,037	-6.618%
2010-06-15	5.1200	5.1200	5.1000	5.1000	0.000%	1,614	-5.882%
2010-06-14	5.1000	5.1198	5.1000	5.1000	-0.395%	3,638	-5.882%
2010-06-10	5.1200	5.4800	5.1200	5.1202	+0.004%	1,299	-6.254%
2010-06-09	5.1000	5.1200	5.1000	5.1200	0.000%	335	-6.250%
2010-06-08	5.1200	5.1200	5.1002	5.1200	-1.311%	393	-6.250%
2010-06-07	5.2040	5.2240	5.1000	5.1880	+1.722%	933	-7.479%
2010-06-04	5.2000	5.2000	4.9400	5.1002	-1.919%	3,159	-5.886%
2010-06-03	5.2400	5.2400	5.2000	5.2000	+1.167%	693	-7.692%
2010-06-02	5.1400	5.1400	5.1400	5.1400	-3.383%	71	-6.615%
2010-05-28	5.3000	5.3200	5.1600	5.3200	-0.053%	800	-9.774%
2010-05-27	5.3200	5.3228	5.3200	5.3228	+0.430%	205	-9.822%
2010-05-26	5.5200	5.5200	5.3000	5.3000	-0.380%	107	-9.434%
2010-05-25	5.4000	5.4000	5.3000	5.3202	-1.478%	1,995	-9.778%
2010-05-24	5.7400	5.7400	5.4000	5.4000	0.000%	925	-11.111%
2010-05-21	5.4000	5.4000	5.4000	5.4000	+2.662%	50	-11.111%
2010-05-20	5.4200	5.4200	5.2600	5.2600	-4.710%	1,210	-8.745%
2010-05-19	5.7000	6.1000	5.4000	5.5200	-6.122%	1,737	-13.043%
2010-05-18	6.3000	6.5000	5.4200	5.8800	-2.652%	6,426	-18.367%
2010-05-17	5.5400	6.5000	5.5400	6.0402	+8.637%	5,426	-20.532%
2010-05-14	5.5800	5.5800	5.5400	5.5600	-3.806%	550	-13.669%
2010-05-13	5.8400	6.0602	5.6200	5.7800	-7.668%	2,040	-16.955%
2010-05-12	5.7800	6.2600	5.7200	6.2600	+6.826%	1,684	-23.323%
2010-05-11	5.5200	5.8600	5.5200	5.8600	+5.018%	2,850	-18.089%
2010-05-10	5.2002	5.7000	5.2002	5.5800	+1.825%	3,574	-13.978%
2010-05-07	5.6000	5.6000	5.2000	5.4800	-2.143%	2,500	-12.409%
2010-05-06	5.7200	5.7796	5.6000	5.6000	+4.478%	2,222	-14.286%
2010-05-05	5.6400	5.6400	5.3600	5.3600	-4.965%	127	-10.448%
2010-05-04	5.4400	5.8400	5.1200	5.6400	+0.356%	5,482	-14.894%
2010-05-03	5.4000	5.7000	5.1600	5.6200	+3.233%	1,183	-14.591%
2010-04-30	5.5600	5.9580	5.4440	5.4440	-5.813%	784	-11.830%
2010-04-29	5.5000	6.0680	5.5000	5.7800	+1.404%	3,045	-16.955%
2010-04-28	6.0000	6.0000	5.5800	5.7000	-0.353%	5,618	-15.789%
2010-04-27	5.9600	5.9600	5.4800	5.7202	+1.783%	1,314	-16.087%
2010-04-26	6.2000	6.2000	5.6200	5.6200	-7.563%	1,854	-14.591%
2010-04-23	5.7000	6.1798	5.7000	6.0798	+4.464%	2,421	-21.050%
2010-04-22	6.0008	6.0008	5.8200	5.8200	-1.356%	450	-17.526%
2010-04-21	6.1800	6.1800	5.9000	5.9000	0.000%	1,354	-18.644%
2010-04-20	6.0800	6.0800	5.9000	5.9000	-4.221%	1,555	-18.644%
2010-04-19	5.7400	6.1600	5.7400	6.1600	-0.645%	2,027	-22.078%
2010-04-16	6.2000	6.2000	6.1800	6.2000	0.000%	381	-22.581%
2010-04-15	5.9600	6.2200	5.9000	6.2000	+2.347%	1,290	-22.581%
2010-04-14	6.2800	6.2800	5.9800	6.0578	+4.445%	926	-20.763%
2010-04-13	6.0560	6.2000	5.8000	5.8000	-6.452%	3,966	-17.241%
2010-04-12	5.6200	6.2000	5.3800	6.2000	+8.772%	9,406	-22.581%
2010-04-09	5.6202	5.9200	5.6202	5.7000	-3.387%	2,300	-15.789%
2010-04-08	5.7200	5.9200	5.6600	5.8998	+3.143%	2,502	-18.641%
2010-04-07	6.1000	6.1000	5.6200	5.7200	-6.383%	3,466	-16.084%
2010-04-06	6.0400	6.3000	6.0400	6.1100	+0.493%	1,781	-21.440%
2010-04-05	5.8202	6.0800	5.8202	6.0800	-0.977%	1,849	-21.053%
2010-04-01	5.5400	6.2800	5.5400	6.1400	+10.830%	5,734	-21.824%
2010-03-31	5.6200	5.6200	5.5400	5.5400	-1.423%	150	-13.357%
2010-03-30	5.6200	5.9800	5.5800	5.6200	+2.182%	7,982	-14.591%
2010-03-29	5.5600	6.2002	5.1000	5.5000	+5.203%	13,148	-12.727%
2010-03-26	5.2000	5.4400	5.2000	5.2280	-0.608%	2,816	-8.187%
2010-03-25	5.1200	5.2600	5.1000	5.2600	+0.766%	1,292	-8.745%
2010-03-24	5.3600	5.4200	5.2200	5.2200	-1.509%	1,368	-8.046%
2010-03-23	5.2200	5.5600	5.1026	5.3000	-5.018%	1,472	-9.434%
2010-03-22	5.6000	5.6000	5.5800	5.5800	+3.717%	540	-13.978%
2010-03-19	5.4200	5.5798	5.1200	5.3800	+3.462%	1,550	-10.781%
2010-03-18	5.1000	5.4200	5.1000	5.2000	-3.346%	1,635	-7.692%
2010-03-17	5.3200	5.3800	5.3200	5.3800	+4.665%	346	-10.781%
2010-03-16	5.1230	5.1402	5.1230	5.1402	+0.784%	385	-6.618%
2010-03-15	5.2200	5.4600	5.1002	5.1002	-1.923%	1,233	-5.886%
2010-03-12	5.2000	5.3000	5.1998	5.2002	+0.004%	1,611	-7.696%
2010-03-11	5.2000	5.2002	5.2000	5.2000	0.000%	257	-7.692%
2010-03-10	5.1200	5.7000	5.1200	5.2000	+1.961%	1,982	-7.692%
2010-03-09	5.2000	5.6598	5.1000	5.1000	-1.923%	2,681	-5.882%
2010-03-08	5.5000	5.6800	5.2000	5.2000	-4.059%	1,833	-7.692%
2010-03-05	5.2000	5.4370	5.1030	5.4200	+3.752%	1,332	-11.439%
2010-03-04	5.2200	5.2420	5.2000	5.2240	+0.462%	671	-8.116%
2010-03-03	5.2000	5.2800	5.2000	5.2000	0.000%	2,810	-7.692%
2010-03-02	5.2200	5.2200	5.2000	5.2000	-4.059%	393	-7.692%
2010-03-01	5.2000	5.4200	5.2000	5.4200	+3.827%	802	-11.439%
2010-02-26	5.2200	5.2202	5.2200	5.2202	-0.042%	1,039	-8.050%
2010-02-25	5.2224	5.2224	5.2224	5.2224	+0.431%	160	-8.088%
2010-02-24	5.2000	5.2000	5.2000	5.2000	0.000%	1,650	-7.692%
2010-02-23	5.2000	5.2000	5.2000	5.2000	-2.138%	1,436	-7.692%
2010-02-22	5.2000	5.3136	5.2000	5.3136	+2.185%	569	-9.666%
2010-02-19	5.2000	5.2002	5.2000	5.2000	-0.763%	257	-7.692%
2010-02-18	5.0402	5.3320	5.0202	5.2400	+0.808%	649	-8.397%
2010-02-17	5.5000	5.5400	5.0000	5.1980	-5.491%	7,162	-7.657%
2010-02-16	5.7000	5.9400	5.5000	5.5000	-6.047%	20,120	-12.727%
2010-02-12	5.7400	5.8800	5.7400	5.8540	+3.063%	1,376	-18.005%
2010-02-11	5.6000	5.6800	5.6000	5.6800	+4.739%	2,529	-15.493%
2010-02-10	5.5200	5.8800	5.4000	5.4230	-1.757%	3,276	-11.488%
2010-02-09	5.5400	5.5400	5.5200	5.5200	0.000%	250	-13.043%
2010-02-08	5.6800	5.8650	5.4000	5.5200	+2.222%	2,657	-13.043%
2010-02-05	5.3000	5.9200	5.2200	5.4000	+7.570%	1,226	-11.111%
2010-02-04	5.0000	5.0200	5.0000	5.0200	+0.400%	246	-4.382%
2010-02-03	5.2000	5.3600	5.0000	5.0000	-3.846%	1,946	-4.000%
2010-02-02	5.3800	5.4020	5.2000	5.2000	0.000%	1,004	-7.692%
2010-02-01	5.5200	5.5200	5.0000	5.2000	-8.451%	3,981	-7.692%
2010-01-29	5.6798	5.6800	5.2000	5.6800	+9.231%	950	-15.493%
2010-01-28	5.3200	5.3200	5.2000	5.2000	0.000%	832	-7.692%
2010-01-27	5.0000	5.3600	5.0000	5.2000	+3.175%	2,075	-7.692%
2010-01-26	5.0000	5.5800	5.0000	5.0400	+1.205%	4,254	-4.762%
2010-01-25	5.0400	5.1800	4.9800	4.9800	+1.220%	2,944	-3.614%
2010-01-22	5.0200	5.0200	4.9000	4.9200	-1.600%	15,613	-2.439%
2010-01-21	5.0000	5.0200	4.7600	5.0000	-0.739%	7,579	-4.000%
2010-01-20	5.0000	5.0372	5.0000	5.0372	+0.684%	2,639	-4.709%
2010-01-19	5.0002	5.0200	5.0002	5.0030	+0.060%	630	-4.058%
2010-01-15	5.1000	5.1000	5.0000	5.0000	-3.846%	850	-4.000%
2010-01-14	5.4000	5.4000	5.2000	5.2000	-0.383%	3,551	-7.692%
2010-01-13	5.4000	5.4000	5.2000	5.2200	-5.790%	6,463	-8.046%
2010-01-12	5.7200	5.8000	5.5000	5.5408	-6.405%	6,663	-13.370%
2010-01-11	5.9800	6.0200	5.7000	5.9200	+1.439%	1,416	-18.919%
2010-01-08	5.8600	5.8600	5.7200	5.8360	+1.672%	400	-17.752%
2010-01-07	5.6000	5.8400	5.6000	5.7400	+1.773%	971	-16.376%
2010-01-06	5.5800	5.6800	5.5800	5.6400	+2.174%	1,584	-14.894%
2010-01-05	5.4200	5.5202	5.4200	5.5200	+0.364%	352	-13.043%
2010-01-04	5.4000	5.8000	5.4000	5.5000	+1.852%	1,454	-12.727%
2009-12-31	5.5400	5.5400	5.4000	5.4000	-0.369%	2,212	-11.111%
2009-12-30	5.5400	5.7000	5.4200	5.4200	-5.575%	6,405	-11.439%
2009-12-29	5.4002	5.8400	5.4002	5.7400	+6.296%	4,363	-16.376%
2009-12-28	5.5208	5.5208	5.4000	5.4000	-1.818%	5,487	-11.111%
2009-12-24	5.6000	5.6002	5.5000	5.5000	-1.434%	764	-12.727%
2009-12-23	5.5402	5.5802	5.5000	5.5800	+0.360%	3,737	-13.978%
2009-12-22	5.5400	5.9520	5.5000	5.5600	-0.714%	7,243	-13.669%
2009-12-21	5.6200	5.6764	5.6000	5.6000	-1.060%	5,976	-14.286%
2009-12-18	5.9200	5.9400	5.6600	5.6600	-4.392%	3,370	-15.194%
2009-12-17	5.6200	6.0200	5.6200	5.9200	+2.422%	3,994	-18.919%
2009-12-16	5.8100	5.8800	5.6000	5.7800	-1.027%	3,421	-16.955%
2009-12-15	6.0000	6.0000	5.7000	5.8400	-2.990%	3,932	-17.808%
2009-12-14	6.1400	6.3400	6.0200	6.0200	-3.834%	2,165	-20.266%
2009-12-11	6.4600	6.5000	6.2000	6.2600	+0.968%	2,500	-23.323%
2009-12-10	6.6800	6.7200	6.1400	6.2000	-2.821%	9,647	-22.581%
2009-12-09	5.7400	6.3800	5.7400	6.3800	+7.407%	5,518	-24.765%
2009-12-08	6.1002	6.1200	5.9284	5.9400	-3.571%	1,021	-19.192%
2009-12-07	5.8800	6.1800	5.7000	6.1600	+2.326%	1,933	-22.078%
2009-12-04	5.9324	6.1400	5.7600	6.0200	+2.207%	4,948	-20.266%
2009-12-03	5.9400	5.9800	5.7000	5.8900	+0.574%	2,433	-18.506%
2009-12-02	5.9998	5.9998	5.8564	5.8564	-1.407%	1,971	-18.038%
2009-12-01	6.1800	6.1800	5.7200	5.9400	-0.336%	1,470	-19.192%
2009-11-30	5.6000	5.9998	5.6000	5.9600	+6.429%	1,850	-19.463%
2009-11-27	5.6000	5.8998	5.6000	5.6000	-3.114%	3,540	-14.286%
2009-11-25	6.1000	6.2200	5.6200	5.7800	-7.369%	10,337	-16.955%
2009-11-24	6.5200	6.5200	6.1200	6.2398	-4.298%	10,247	-23.074%
2009-11-23	6.0200	7.1800	5.8200	6.5200	+10.150%	64,900	-26.380%
2009-11-20	6.1200	6.1200	5.6200	5.9192	-4.220%	6,108	-18.908%
2009-11-19	6.1000	6.3400	5.6800	6.1800	-0.323%	14,388	-22.330%
2009-11-18	7.1800	7.1800	5.6200	6.2000	-13.649%	26,438	-22.581%
2009-11-17	6.9000	7.1800	6.6000	7.1800	+6.636%	21,071	-33.148%
2009-11-16	7.5800	7.9600	6.2900	6.7332	-11.172%	40,123	-28.711%
2009-11-13	5.8000	9.0000	5.8000	7.5800	+68.444%	216,641	-36.675%
2009-11-12	4.5800	4.9000	4.4200	4.5000	+13.636%	23,239	+6.667%
2009-11-11	4.0200	4.0200	3.9600	3.9600	-1.000%	486	+21.212%
2009-11-10	3.8200	4.0400	3.8200	4.0000	+4.707%	4,985	+20.000%
2009-11-09	3.9800	3.9800	3.8200	3.8202	+0.526%	291	+25.648%
2009-11-06	3.8000	3.8002	3.8000	3.8002	0.000%	257	+26.309%
2009-11-05	3.8000	4.3000	3.8000	3.8002	-0.011%	895	+26.309%
2009-11-04	3.8200	4.0000	3.8000	3.8006	+0.016%	1,664	+26.296%
2009-11-03	3.8200	3.8464	3.8000	3.8000	-1.935%	980	+26.316%
2009-11-02	3.8002	4.0000	3.8000	3.8750	-1.143%	2,129	+23.871%
2009-10-30	3.9170	3.9200	3.8000	3.9198	+0.405%	1,675	+22.455%
2009-10-29	3.9040	3.9040	3.8000	3.9040	+1.667%	1,086	+22.951%
2009-10-28	4.0200	4.0400	3.8400	3.8400	+0.524%	10,436	+25.000%
2009-10-27	3.8400	4.0290	3.8000	3.8200	-8.173%	2,423	+25.654%
2009-10-26	4.1800	4.1800	3.8000	4.1600	-2.352%	1,450	+15.385%
2009-10-23	4.3440	4.3440	4.2602	4.2602	+1.429%	285	+12.671%
2009-10-22	4.2200	4.2200	4.2000	4.2002	-5.145%	2,654	+14.280%
2009-10-21	4.3600	4.8200	4.3600	4.4280	+2.495%	2,277	+8.401%
2009-10-20	4.3200	4.3400	4.3000	4.3202	-9.239%	400	+11.106%
2009-10-19	4.7600	4.8400	4.2002	4.7600	+10.698%	3,430	+0.840%
2009-10-16	4.4000	4.4000	4.3000	4.3000	+1.896%	1,753	+11.628%
2009-10-15	4.4800	4.4800	4.2000	4.2200	-5.804%	1,116	+13.744%
2009-10-14	4.8400	5.2998	4.4400	4.4800	-7.438%	10,192	+7.143%
2009-10-13	4.9000	5.5680	4.4000	4.8400	+24.109%	15,230	-0.826%
2009-10-12	3.6400	4.0690	3.6400	3.8998	-7.148%	4,460	+23.083%
2009-09-11	4.2014	4.4506	4.2000	4.2000	0.000%	661	+14.286%
2009-09-10	4.6200	4.6214	4.2000	4.2000	0.000%	2,645	+14.286%
2009-09-09	4.4800	4.4800	4.2000	4.2000	-6.250%	1,677	+14.286%
2009-09-08	4.2168	4.6200	4.2000	4.4800	0.000%	896	+7.143%
2009-09-04	4.7320	4.7320	4.2196	4.4800	+6.667%	1,727	+7.143%
2009-09-03	4.0600	4.2000	4.0600	4.2000	+6.345%	790	+14.286%
2009-09-02	4.1958	4.1972	3.9340	3.9494	-5.967%	660	+21.537%
2009-09-01	4.2000	4.4786	3.9228	4.2000	-3.226%	1,603	+14.286%
2009-08-31	4.4800	4.6060	3.9340	4.3400	-3.727%	2,334	+10.599%
2009-08-28	4.7614	4.7880	4.3400	4.5080	-5.294%	5,020	+6.477%
2009-08-27	3.6428	5.4600	3.6400	4.7600	+25.926%	38,230	+0.840%
2009-08-26	4.0600	4.0600	3.5000	3.7800	-3.571%	1,970	+26.984%
2009-08-25	3.5000	4.2000	3.2214	3.9200	+12.000%	5,412	+22.449%
2009-08-24	3.7800	3.9200	3.2200	3.5000	-10.714%	4,641	+37.143%
2009-08-21	3.7786	3.9760	3.7786	3.9200	+3.704%	1,029	+22.449%
2009-08-20	3.6400	4.3400	3.5000	3.7800	-3.915%	3,708	+26.984%
2009-08-19	4.2000	4.2000	3.9200	3.9340	-6.333%	132	+22.013%
2009-08-18	4.7600	4.7600	3.9368	4.2000	+7.143%	1,607	+14.286%
2009-08-17	3.9200	4.4814	3.9200	3.9200	-12.500%	1,199	+22.449%
2009-08-14	4.0600	4.4814	3.8920	4.4800	+14.286%	11,121	+7.143%
2009-08-13	3.0800	3.9214	3.0800	3.9200	+21.739%	4,784	+22.449%
2009-08-12	3.4860	3.4860	3.0800	3.2200	+4.545%	976	+49.068%
2009-08-11	3.4860	3.4860	3.0800	3.0800	-8.295%	1,457	+55.844%
2009-08-10	3.2368	3.5000	2.8000	3.3586	-0.042%	4,512	+42.917%
2009-08-07	3.5000	3.6400	3.2200	3.3600	0.000%	2,323	+42.857%
2009-08-06	3.3600	3.5000	3.2200	3.3600	+2.084%	1,591	+42.857%
2009-08-05	3.5000	3.9200	3.0800	3.2914	-5.960%	5,482	+45.835%
2009-08-04	3.5700	3.6400	3.3600	3.5000	-3.809%	843	+37.143%
2009-08-03	3.8500	4.0586	3.5000	3.6386	-5.491%	951	+31.919%
2009-07-31	3.7212	4.0586	3.7212	3.8500	-1.786%	93	+24.675%
2009-07-30	3.9522	4.0600	3.9200	3.9200	-1.060%	1,171	+22.449%
2009-07-29	3.9200	3.9620	3.9200	3.9620	+1.071%	1,149	+21.151%
2009-07-28	3.8500	3.9200	3.8500	3.9200	-3.448%	136	+22.449%
2009-07-27	3.7800	4.0600	3.7800	4.0600	+3.608%	251	+18.227%
2009-07-24	3.6400	3.9200	3.6400	3.9186	+7.654%	2,919	+22.493%
2009-07-23	3.5000	3.9200	3.5000	3.6400	+7.438%	8,594	+31.868%
2009-07-22	3.5000	3.5238	3.3600	3.3880	-3.200%	2,417	+41.677%
2009-07-21	3.5000	3.5280	3.5000	3.5000	0.000%	415	+37.143%
2009-07-20	3.5014	3.5154	3.5000	3.5000	0.000%	136	+37.143%
2009-07-17	3.9200	4.0600	3.3656	3.5000	-3.846%	1,534	+37.143%
2009-07-16	3.6400	4.0600	3.6400	3.6400	+4.000%	238	+31.868%
2009-07-15	3.3600	3.6400	3.3600	3.5000	+4.167%	779	+37.143%
2009-07-14	3.5000	3.5000	3.2550	3.3600	-4.000%	461	+42.857%
2009-07-13	3.7800	3.9186	3.5000	3.5000	-3.809%	746	+37.143%
2009-07-10	3.6386	3.7240	3.5014	3.6386	+3.960%	937	+31.919%
2009-07-09	4.0600	4.0600	3.5000	3.5000	+4.167%	2,655	+37.143%
2009-07-08	3.9214	4.2000	3.3600	3.3600	-22.581%	1,597	+42.857%
2009-07-07	4.3400	4.4856	4.3400	4.3400	0.000%	1,741	+10.599%
2009-07-06	4.1300	4.3400	3.9200	4.3400	+8.734%	1,200	+10.599%
2009-07-02	3.9200	4.2000	3.9200	3.9914	-8.032%	21	+20.259%
2009-07-01	4.3400	4.3400	3.9200	4.3400	+0.065%	1,044	+10.599%
2009-06-30	3.9200	4.3386	3.9200	4.3372	+6.424%	1,028	+10.670%
2009-06-29	3.9200	4.3400	3.9200	4.0754	+3.964%	2,447	+17.780%
2009-06-26	3.9200	4.0600	3.9200	3.9200	0.000%	786	+22.449%
2009-06-25	3.5140	4.0544	3.5140	3.9200	0.000%	1,490	+22.449%
2009-06-24	4.0600	4.3400	3.3600	3.9200	-12.500%	8,304	+22.449%
2009-06-23	5.1800	5.1800	3.9214	4.4800	+3.193%	1,369	+7.143%
2009-06-22	3.9214	4.4800	3.9214	4.3414	-3.063%	520	+10.563%
2009-06-19	4.2000	4.7446	4.0614	4.4786	-0.031%	400	+7.176%
2009-06-18	4.4800	4.9000	4.2000	4.4800	+6.667%	1,416	+7.143%
2009-06-17	4.3400	4.4660	3.9214	4.2000	-3.226%	3,492	+14.286%
2009-06-16	4.2000	4.4800	3.9200	4.3400	+3.333%	997	+10.599%
2009-06-15	3.9214	4.6130	3.9214	4.2000	-3.226%	799	+14.286%
2009-06-12	5.4600	5.4600	4.2014	4.3400	-8.824%	6,450	+10.599%
2009-06-11	5.4600	5.4600	4.7600	4.7600	-12.821%	4,770	+0.840%
2009-06-10	5.4600	5.6000	4.9000	5.4600	+5.548%	12,035	-12.088%
2009-06-09	4.4800	5.1814	4.2000	5.1730	+15.469%	8,174	-7.211%
2009-06-08	4.0600	4.4800	3.9200	4.4800	+10.345%	3,887	+7.143%
2009-06-05	4.4800	4.4800	3.9200	4.0600	+3.461%	3,635	+18.227%
2009-06-04	4.0488	4.4772	3.9242	3.9242	+0.036%	257	+22.318%
2009-06-03	4.4800	4.4800	3.9200	3.9228	+0.036%	1,611	+22.362%
2009-06-02	3.7800	4.0600	3.7800	3.9214	+3.779%	1,980	+22.405%
2009-06-01	3.5028	3.7800	3.5028	3.7786	+7.874%	598	+27.031%
2009-05-29	3.3614	3.6386	3.3614	3.5028	-3.769%	409	+37.033%
2009-05-28	3.2900	3.6400	3.0842	3.6400	+10.638%	1,446	+31.868%
2009-05-27	3.2900	3.5000	3.0814	3.2900	-9.615%	1,754	+45.897%
2009-05-26	3.2200	3.6400	2.8000	3.6400	+8.198%	4,850	+31.868%
2009-05-22	4.0572	4.0572	3.2200	3.3642	-14.179%	2,011	+42.679%
2009-05-21	3.5000	3.9200	3.3600	3.9200	+7.692%	880	+22.449%
2009-05-20	3.7828	4.0600	3.5000	3.6400	-13.333%	4,043	+31.868%
2009-05-19	3.7800	4.2000	3.6386	4.2000	-6.250%	3,539	+14.286%
2009-05-18	4.2000	4.4800	4.1986	4.4800	0.000%	94	+7.143%
2009-05-15	5.3200	5.3200	3.9200	4.4800	+6.667%	3,492	+7.143%
2009-05-14	4.3400	4.6200	4.0600	4.2000	0.000%	3,386	+14.286%
2009-05-13	4.4800	4.5500	4.2000	4.2000	-9.091%	371	+14.286%
2009-05-12	5.0400	5.0400	4.2000	4.6200	-8.078%	1,175	+3.896%
2009-05-11	4.4800	5.0260	4.2000	5.0260	+12.188%	6,475	-4.497%
2009-05-08	4.7600	4.9000	4.4800	4.4800	-11.111%	996	+7.143%
2009-05-07	5.0386	5.0400	4.7614	5.0400	0.000%	1,423	-4.762%
2009-05-06	4.7600	5.1800	4.4800	5.0400	+5.882%	1,956	-4.762%
2009-05-05	4.9014	4.9014	4.6200	4.7600	-11.412%	1,621	+0.840%
2009-05-04	5.3200	5.3732	4.9000	5.3732	+1.000%	935	-10.668%
2009-05-01	4.9014	5.4600	4.6200	5.3200	-2.539%	916	-9.774%
2009-04-30	5.1800	6.3000	4.6200	5.4586	+8.306%	302	-12.065%
2009-04-29	4.7740	5.0400	4.3400	5.0400	+10.769%	1,487	-4.762%
2009-04-28	4.6200	5.0414	4.4800	4.5500	-7.143%	1,223	+5.495%
2009-04-27	4.7600	5.1800	4.7600	4.9000	+2.941%	1,675	-2.041%
2009-04-24	5.3200	5.6000	4.4940	4.7600	-8.108%	2,005	+0.840%
2009-04-23	6.3000	6.3000	5.0400	5.1800	-16.081%	10,098	-7.336%
2009-04-22	4.3400	6.7200	4.3400	6.1726	+52.034%	27,484	-22.237%
2009-04-21	2.3800	4.0600	2.3800	4.0600	+52.632%	11,319	+18.227%
2009-04-20	2.5200	2.6600	2.5200	2.6600	0.000%	584	+80.451%
2009-04-17	2.8000	2.8000	2.3800	2.6600	-5.000%	1,704	+80.451%
2009-04-16	2.5186	2.8000	2.2400	2.8000	+33.333%	2,947	+71.429%
2009-04-15	2.3800	2.8000	2.1000	2.1000	-16.667%	2,204	+128.571%
2009-04-14	2.1000	2.8000	2.1000	2.5200	+12.500%	2,075	+90.476%
2009-04-13	2.1000	2.6600	2.1000	2.2400	-15.789%	924	+114.286%

.dark-mode .rcK3Vf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcK3Vf{ color: #333333; background-color: white; border: 2px solid #333333; }CNICCION INVT CORP Common Stockstock OTC

CNIC
CION INVT CORP Common Stock
stock OTC