Dark

CNXR
Connecture Inc
stock OTC

Inactive

Oct 30, 2017

0.2800USD-9.677%(-0.0300)246,519

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-10-30	0.320000	0.3200	0.275000	0.280000	-9.677%	246,519	0.000%
2017-10-27	0.310000	0.3150	0.262000	0.310000	+3.333%	305,646	-9.677%
2017-10-26	0.250100	0.3370	0.250000	0.300000	+19.952%	854,107	-6.667%
2017-10-25	0.280000	0.2899	0.250100	0.250100	-10.679%	250,436	+11.955%
2017-10-24	0.304600	0.3300	0.270000	0.280000	-3.482%	470,381	0.000%
2017-10-23	0.375000	0.3750	0.250000	0.290100	-40.796%	1,109,426	-3.482%
2017-10-20	0.500000	0.5000	0.470000	0.490000	-2.000%	171,934	-42.857%
2017-10-19	0.520000	0.5200	0.499900	0.500000	-7.218%	157,378	-44.000%
2017-10-18	0.590100	0.5901	0.490500	0.538900	-10.063%	198,720	-48.042%
2017-10-17	0.650000	0.6800	0.580000	0.599200	-7.815%	139,176	-53.271%
2017-10-16	0.633100	0.6500	0.620000	0.650000	+2.686%	25,581	-56.923%
2017-10-13	0.649900	0.6500	0.630000	0.633000	-1.125%	50,617	-55.766%
2017-10-12	0.660000	0.6900	0.630000	0.640200	-3.000%	89,863	-56.264%
2017-10-11	0.659300	0.7199	0.659300	0.660000	-1.493%	21,370	-57.576%
2017-10-10	0.683400	0.7000	0.630000	0.670000	-1.471%	86,416	-58.209%
2017-10-09	0.636600	0.7099	0.625500	0.680000	+4.615%	90,892	-58.824%
2017-10-06	0.690000	0.7000	0.620000	0.650000	0.000%	113,828	-56.923%
2017-10-05	0.655500	0.7000	0.630000	0.650000	-2.985%	74,525	-56.923%
2017-10-04	0.650000	0.6800	0.640100	0.670000	+3.077%	26,110	-58.209%
2017-10-03	0.680000	0.6800	0.650000	0.650000	-4.412%	9,902	-56.923%
2017-10-02	0.710000	0.7100	0.680000	0.680000	+1.491%	15,576	-58.824%
2017-09-29	0.671000	0.6950	0.670000	0.670010	-2.897%	22,020	-58.210%
2017-09-28	0.690000	0.7000	0.650000	0.690000	-1.414%	43,100	-59.420%
2017-09-27	0.706100	0.7400	0.699900	0.699900	+0.422%	52,825	-59.994%
2017-09-26	0.702800	0.7048	0.660100	0.696956	-2.072%	61,162	-59.825%
2017-09-25	0.722500	0.7400	0.702600	0.711700	-3.759%	9,561	-60.658%
2017-09-22	0.749900	0.7499	0.706800	0.739500	+5.596%	5,292	-62.137%
2017-09-21	0.710000	0.7299	0.700000	0.700310	-1.379%	22,119	-60.018%
2017-09-20	0.700200	0.7300	0.700000	0.710100	+1.443%	39,612	-60.569%
2017-09-19	0.720000	0.7560	0.678600	0.700000	-6.667%	30,265	-60.000%
2017-09-18	0.771000	0.7990	0.700000	0.750000	-3.846%	75,926	-62.667%
2017-09-15	0.751600	0.8300	0.741000	0.780000	+5.263%	137,570	-64.103%
2017-09-14	0.734000	0.8500	0.665170	0.741000	+3.003%	230,352	-62.213%
2017-09-13	0.690000	0.7499	0.666200	0.719400	+4.261%	60,324	-61.079%
2017-09-12	0.693300	0.7000	0.610300	0.690000	+0.174%	51,832	-59.420%
2017-09-11	0.710300	0.7301	0.650100	0.688800	-3.000%	62,260	-59.350%
2017-09-08	0.777000	0.7800	0.710100	0.710100	-9.874%	93,958	-60.569%
2017-09-07	0.931500	1.0787	0.720000	0.787900	-7.306%	655,693	-64.462%
2017-09-06	0.700000	0.8800	0.610000	0.850000	+21.429%	218,414	-67.059%
2017-09-05	0.694057	0.7300	0.690000	0.700000	0.000%	4,701	-60.000%
2017-09-01	0.677400	0.7300	0.615200	0.700000	+4.478%	93,490	-60.000%
2017-08-31	0.665000	0.7200	0.603700	0.670000	-1.471%	68,776	-58.209%
2017-08-30	0.645500	0.7183	0.645500	0.680000	+6.250%	19,980	-58.824%
2017-08-29	0.680000	0.7500	0.640000	0.640000	-3.030%	6,480	-56.250%
2017-08-28	0.590000	0.7300	0.590000	0.660000	+10.000%	185,205	-57.576%
2017-08-25	0.601200	0.6200	0.590000	0.600000	+1.695%	129,661	-53.333%
2017-08-24	0.616200	0.7300	0.590000	0.590000	-6.349%	147,379	-52.542%
2017-08-23	0.630000	0.6450	0.600000	0.630000	-1.563%	87,640	-55.556%
2017-08-22	0.679900	0.6800	0.630100	0.640000	+3.226%	43,225	-56.250%
2017-08-21	0.690000	0.6900	0.591300	0.620000	-11.276%	48,276	-54.839%
2017-08-18	0.731800	0.7499	0.670000	0.698800	-6.540%	37,148	-59.931%
2017-08-17	0.710000	0.7477	0.625000	0.747700	+5.310%	13,970	-62.552%
2017-08-16	0.679900	0.7100	0.602000	0.710000	+9.231%	62,671	-60.563%
2017-08-15	0.601000	0.6500	0.601000	0.650000	-9.972%	52,050	-56.923%
2017-08-14	0.628000	0.7220	0.602000	0.722000	+14.603%	10,172	-61.219%
2017-08-11	0.700000	0.7001	0.620100	0.630000	-4.255%	18,173	-55.556%
2017-08-10	0.740000	0.7400	0.590400	0.658000	-7.324%	42,618	-57.447%
2017-08-09	0.660100	0.7899	0.660000	0.710000	+10.938%	39,586	-60.563%
2017-08-08	0.662000	0.6620	0.530000	0.640000	-5.882%	76,692	-56.250%
2017-08-07	0.750000	0.7500	0.660100	0.680000	-8.108%	13,794	-58.824%
2017-08-04	0.810000	0.8150	0.710000	0.740000	-10.822%	106,236	-62.162%
2017-08-03	0.779000	0.8300	0.730000	0.829800	+6.385%	35,590	-66.257%
2017-08-02	0.790000	0.8600	0.780000	0.780000	+2.632%	5,133	-64.103%
2017-08-01	0.790000	0.8133	0.741092	0.760000	-6.874%	17,978	-63.158%
2017-07-31	0.800000	0.8500	0.794700	0.816100	-5.105%	9,640	-65.690%
2017-07-28	0.870000	0.8700	0.750000	0.860000	+5.586%	37,578	-67.442%
2017-07-27	0.920000	0.9200	0.780100	0.814500	-5.247%	22,191	-65.623%
2017-07-26	0.870000	0.9800	0.801100	0.859600	-4.996%	73,048	-67.427%
2017-07-25	0.820500	0.9800	0.820000	0.904800	+3.288%	240,286	-69.054%
2017-07-24	0.710000	0.9500	0.680300	0.876000	+28.824%	677,306	-68.037%
2017-07-21	0.695100	0.7488	0.670000	0.680000	-6.207%	221,643	-58.824%
2017-07-20	0.672000	0.7600	0.670100	0.725000	-1.762%	20,141	-61.379%
2017-07-19	0.680000	0.7400	0.660000	0.738000	+3.944%	121,721	-62.060%
2017-07-18	0.750000	0.7770	0.650000	0.710000	+0.581%	177,154	-60.563%
2017-07-17	0.580000	0.7390	0.580000	0.705900	+17.650%	349,976	-60.334%
2017-07-14	0.622000	0.6220	0.530100	0.600000	+1.283%	45,446	-53.333%
2017-07-13	0.580000	0.6200	0.500000	0.592400	+2.138%	471,689	-52.735%
2017-07-12	0.669100	0.6691	0.580000	0.580000	-6.452%	120,837	-51.724%
2017-07-11	0.630000	0.6616	0.610000	0.620000	-3.019%	108,348	-54.839%
2017-07-10	0.640000	0.8180	0.612000	0.639300	+3.447%	341,314	-56.202%
2017-07-07	0.580000	0.6600	0.482100	0.618000	+6.552%	408,088	-54.693%
2017-07-06	0.580000	0.6100	0.570000	0.580000	0.000%	39,038	-51.724%
2017-07-05	0.609900	0.6099	0.580000	0.580000	-4.918%	50,095	-51.724%
2017-07-03	0.580000	0.6600	0.580000	0.610000	-1.279%	8,738	-54.098%
2017-06-30	0.580000	0.6300	0.580000	0.617900	+6.534%	41,938	-54.685%
2017-06-29	0.650000	0.7000	0.532500	0.580000	-9.375%	226,212	-51.724%
2017-06-28	0.685000	0.7569	0.600100	0.640000	-5.605%	221,932	-56.250%
2017-06-27	0.793300	0.7940	0.672300	0.678000	-15.250%	149,440	-58.702%
2017-06-26	0.770000	0.8200	0.770000	0.800000	+2.564%	121,160	-65.000%
2017-06-23	0.770000	0.7950	0.760000	0.780000	-2.415%	3,132	-64.103%
2017-06-22	0.770000	0.7993	0.720000	0.799300	+3.805%	27,339	-64.969%
2017-06-21	0.771200	0.7803	0.768000	0.770000	-2.532%	58,601	-63.636%
2017-06-20	0.820000	0.8298	0.790000	0.790000	-6.586%	73,614	-64.557%
2017-06-19	0.800100	0.8457	0.789100	0.845700	+3.134%	6,672	-66.891%
2017-06-16	0.860000	0.8600	0.820000	0.820000	-1.205%	2,058	-65.854%
2017-06-15	0.829900	0.8700	0.820000	0.830000	+1.207%	18,696	-66.265%
2017-06-14	0.810000	0.8300	0.810000	0.820100	-1.193%	45,445	-65.858%
2017-06-13	0.828001	0.8500	0.820000	0.830000	+1.220%	22,763	-66.265%
2017-06-12	0.820000	0.8700	0.820000	0.820000	-3.518%	12,038	-65.854%
2017-06-09	0.830000	0.8500	0.820000	0.849900	-1.151%	8,068	-67.055%
2017-06-08	0.870000	0.8700	0.830000	0.859800	+1.177%	16,848	-67.434%
2017-06-07	0.840000	0.8499	0.820100	0.849800	+1.167%	18,006	-67.051%
2017-06-06	0.821000	0.8400	0.670100	0.840000	+2.439%	198,781	-66.667%
2017-06-05	0.873000	0.8730	0.814600	0.820000	-7.865%	47,246	-65.854%
2017-06-02	0.920000	0.9340	0.882000	0.890000	-1.100%	115,331	-68.539%
2017-06-01	0.820000	0.9700	0.820000	0.899900	+7.131%	579,833	-68.885%
2017-05-31	0.820100	0.8500	0.820100	0.840000	+3.232%	96,500	-66.667%
2017-05-30	0.840000	0.8400	0.813700	0.813700	-1.964%	20,281	-65.589%
2017-05-26	0.821600	0.8400	0.820000	0.830000	+1.220%	30,817	-66.265%
2017-05-25	0.830100	0.8301	0.820000	0.820000	-0.012%	22,705	-65.854%
2017-05-24	0.828000	0.8326	0.820000	0.820100	+0.012%	22,113	-65.858%
2017-05-23	0.820000	0.8281	0.820000	0.820000	0.000%	11,408	-65.854%
2017-05-22	0.848700	0.8487	0.820000	0.820000	-2.381%	32,835	-65.854%
2017-05-19	0.820000	0.8400	0.820000	0.840000	+2.439%	39,137	-66.667%
2017-05-18	0.820000	0.8300	0.820000	0.820000	0.000%	13,316	-65.854%
2017-05-17	0.820000	0.8500	0.820000	0.820000	0.000%	18,127	-65.854%
2017-05-16	0.820300	0.8299	0.820000	0.820000	-1.193%	20,051	-65.854%
2017-05-15	0.820100	0.8499	0.807000	0.829900	-2.353%	73,104	-66.261%
2017-05-12	0.860000	0.8714	0.820000	0.849900	+0.580%	38,813	-67.055%
2017-05-11	0.850000	0.8500	0.820100	0.845000	+3.049%	40,004	-66.864%
2017-05-10	0.820000	0.8500	0.820000	0.820000	-1.205%	49,339	-65.854%
2017-05-09	0.910000	0.9500	0.820000	0.830000	-4.598%	233,895	-66.265%
2017-05-08	0.930000	0.9686	0.847900	0.870000	-6.442%	19,049	-67.816%
2017-05-05	0.880000	0.9355	0.870000	0.929900	+3.322%	20,656	-69.889%
2017-05-04	0.900000	1.0000	0.890000	0.900000	-0.011%	118,501	-68.889%
2017-05-03	0.821921	0.9300	0.810000	0.900100	+9.768%	84,974	-68.892%
2017-05-02	0.835900	0.8600	0.820000	0.820000	-2.381%	19,737	-65.854%
2017-05-01	0.851900	0.8519	0.810000	0.840000	-1.628%	18,105	-66.667%
2017-04-28	0.880000	0.8800	0.810000	0.853900	-0.129%	18,556	-67.209%
2017-04-27	0.840000	0.8550	0.840000	0.855000	+2.236%	29,534	-67.251%
2017-04-26	0.815200	0.8380	0.815200	0.836300	+1.443%	8,893	-66.519%
2017-04-25	0.850000	0.8500	0.810000	0.824400	+1.740%	16,321	-66.036%
2017-04-24	0.841300	0.8799	0.810100	0.810300	-4.614%	33,698	-65.445%
2017-04-21	0.839000	0.8497	0.820000	0.849500	+2.177%	22,964	-67.039%
2017-04-20	0.801000	0.8356	0.800100	0.831400	+3.912%	45,395	-66.322%
2017-04-19	0.850000	0.9000	0.800000	0.800100	-2.308%	76,926	-65.004%
2017-04-18	0.920000	0.9555	0.815000	0.819000	-10.000%	64,660	-65.812%
2017-04-17	1.100000	1.1000	0.881300	0.910000	-14.953%	258,941	-69.231%
2017-04-13	1.000000	1.1400	1.000000	1.070000	+3.883%	241,604	-73.832%
2017-04-12	1.050000	1.0500	0.960000	1.030000	-0.962%	79,148	-72.816%
2017-04-11	0.936000	1.1744	0.910000	1.040000	+14.273%	519,049	-73.077%
2017-04-10	0.940000	0.9500	0.910000	0.910100	-0.165%	14,256	-69.234%
2017-04-07	0.960000	0.9600	0.910000	0.911600	-0.913%	17,273	-69.285%
2017-04-06	0.976000	1.0000	0.880000	0.920000	-7.071%	52,089	-69.565%
2017-04-05	0.999800	1.0300	0.985000	0.990000	0.000%	54,775	-71.717%
2017-04-04	1.055000	1.0700	0.990000	0.990000	-4.808%	50,317	-71.717%
2017-04-03	1.140000	1.1599	1.040000	1.040000	-2.804%	40,396	-73.077%
2017-03-31	1.080000	1.1500	1.050000	1.070000	-0.917%	21,407	-73.832%
2017-03-30	1.070000	1.1000	1.040000	1.079900	+4.845%	79,111	-74.072%
2017-03-29	1.120000	1.1200	0.960200	1.030000	-6.364%	124,606	-72.816%
2017-03-28	1.200000	1.2290	1.040000	1.100000	-5.983%	145,257	-74.545%
2017-03-27	1.260000	1.2600	1.165000	1.170000	-5.645%	21,201	-76.068%
2017-03-24	1.250000	1.2600	1.170000	1.240000	+1.639%	118,096	-77.419%
2017-03-23	1.200000	1.2500	1.190000	1.220000	+2.521%	46,302	-77.049%
2017-03-22	1.340000	1.3700	1.150000	1.190000	-11.852%	214,906	-76.471%
2017-03-21	1.310000	1.4900	1.252500	1.350000	+2.118%	166,113	-79.259%
2017-03-20	1.350000	1.3800	1.290100	1.322000	-3.504%	29,370	-78.820%
2017-03-17	1.396000	1.4000	1.356900	1.370000	-1.439%	27,900	-79.562%
2017-03-16	1.560000	1.5600	1.350000	1.390000	-0.714%	170,987	-79.856%
2017-03-15	1.730000	1.7300	1.355000	1.400000	-26.702%	281,708	-80.000%
2017-03-14	2.029800	2.0298	1.870000	1.910000	-2.051%	24,390	-85.340%
2017-03-13	2.070000	2.0800	1.914900	1.950000	-2.985%	25,254	-85.641%
2017-03-10	2.000000	2.0500	1.880000	2.010000	+5.236%	27,009	-86.070%
2017-03-09	1.870000	2.0000	1.850000	1.910000	-0.521%	36,860	-85.340%
2017-03-08	1.972800	2.0500	1.900000	1.920000	+1.053%	29,942	-85.417%
2017-03-07	1.846600	2.0900	1.840000	1.900000	-2.564%	4,240	-85.263%
2017-03-06	1.940000	2.1200	1.940000	1.950000	-2.500%	46,506	-85.641%
2017-03-03	1.950000	2.0000	1.904000	2.000000	+8.108%	7,874	-86.000%
2017-03-02	1.850000	1.8900	1.800000	1.850000	+1.093%	16,974	-84.865%
2017-03-01	1.957600	1.9955	1.807000	1.830000	-4.687%	41,770	-84.699%
2017-02-28	2.056900	2.1000	1.900000	1.920000	-8.571%	40,327	-85.417%
2017-02-27	2.030000	2.2300	2.020000	2.100000	-6.250%	26,485	-86.667%
2017-02-24	2.200000	2.2400	2.110000	2.240000	0.000%	9,951	-87.500%
2017-02-23	2.170100	2.3200	2.000000	2.240000	+2.752%	23,098	-87.500%
2017-02-22	1.950000	2.2700	1.780000	2.180000	-0.909%	33,797	-87.156%
2017-02-21	2.150000	2.2500	2.140000	2.200000	-0.542%	64,691	-87.273%
2017-02-17	1.960000	2.4400	1.960000	2.212000	+11.156%	502,462	-87.342%
2017-02-16	2.070000	2.0800	1.990000	1.990000	-4.327%	54,397	-85.930%
2017-02-15	2.150000	2.1780	2.070000	2.080000	-2.804%	7,756	-86.538%
2017-02-14	2.216700	2.3099	2.140000	2.140000	-2.283%	53,122	-86.916%
2017-02-13	2.200000	2.4100	2.130000	2.190000	+4.785%	171,042	-87.215%
2017-02-10	1.968000	2.1800	1.950000	2.090000	+7.179%	247,436	-86.603%
2017-02-09	1.930000	1.9700	1.929900	1.950000	+1.036%	31,294	-85.641%
2017-02-08	1.900000	1.9500	1.790000	1.930000	+1.579%	29,567	-85.492%
2017-02-07	1.886200	1.9500	1.860000	1.900000	+1.064%	51,895	-85.263%
2017-02-06	1.820100	1.9000	1.820100	1.880000	+1.622%	12,153	-85.106%
2017-02-03	1.820000	1.8900	1.800000	1.850000	+1.648%	31,964	-84.865%
2017-02-02	1.730000	1.8200	1.690000	1.820000	0.000%	34,998	-84.615%
2017-02-01	1.837200	1.8400	1.770000	1.820000	+1.111%	20,180	-84.615%
2017-01-31	1.820000	1.8600	1.770000	1.800000	+1.695%	8,992	-84.444%
2017-01-30	1.850000	1.8700	1.750000	1.770000	-1.117%	53,767	-84.181%
2017-01-27	1.873000	1.9600	1.780000	1.790000	-4.787%	25,572	-84.358%
2017-01-26	1.950000	1.9700	1.830000	1.880000	0.000%	19,522	-85.106%
2017-01-25	1.930000	1.9500	1.850000	1.880000	-3.093%	60,448	-85.106%
2017-01-24	1.970000	1.9700	1.882500	1.940000	+2.646%	30,870	-85.567%
2017-01-23	1.920000	1.9200	1.867400	1.890000	0.000%	11,552	-85.185%
2017-01-20	1.900000	1.9300	1.850000	1.890000	-0.526%	50,013	-85.185%
2017-01-19	1.810100	1.9100	1.810100	1.900000	+3.261%	34,895	-85.263%
2017-01-18	1.830000	1.9300	1.801000	1.840000	+0.546%	47,005	-84.783%
2017-01-17	1.780100	1.9100	1.780100	1.830000	+2.235%	28,840	-84.699%
2017-01-13	1.790000	1.8501	1.790000	1.790000	-1.105%	59,965	-84.358%
2017-01-12	1.770000	1.8500	1.770000	1.810000	+1.117%	13,960	-84.530%
2017-01-11	1.790000	1.8300	1.790000	1.790000	-0.556%	27,394	-84.358%
2017-01-10	1.810000	1.8100	1.760000	1.800000	+1.124%	31,558	-84.444%
2017-01-09	1.780000	1.8300	1.777500	1.780000	0.000%	22,549	-84.270%
2017-01-06	1.760000	1.8400	1.732800	1.780000	+0.565%	78,293	-84.270%
2017-01-05	1.680000	1.8136	1.680000	1.770000	+4.734%	69,809	-84.181%
2017-01-04	1.790000	1.7900	1.680000	1.690000	-1.170%	43,926	-83.432%
2017-01-03	1.670000	1.8374	1.670000	1.710000	+1.786%	29,283	-83.626%
2016-12-30	1.680000	1.7000	1.670000	1.680000	+1.818%	65,466	-83.333%
2016-12-29	1.650000	1.7200	1.640000	1.650000	-0.602%	60,496	-83.030%
2016-12-28	1.690000	1.7400	1.660000	1.660000	-3.902%	92,018	-83.133%
2016-12-27	1.660000	1.7300	1.660000	1.727400	+4.060%	63,912	-83.791%
2016-12-23	1.630000	1.7000	1.596000	1.660000	+3.106%	113,231	-83.133%
2016-12-22	1.682600	1.7000	1.550000	1.610000	-4.167%	81,933	-82.609%
2016-12-21	1.660000	1.7000	1.660000	1.680000	0.000%	14,314	-83.333%
2016-12-20	1.700000	1.7400	1.660000	1.680000	-4.545%	57,505	-83.333%
2016-12-19	1.714200	1.7700	1.714200	1.760000	-0.565%	8,810	-84.091%
2016-12-16	1.730000	1.7800	1.690000	1.770000	+2.312%	65,033	-84.181%
2016-12-15	1.770600	1.7800	1.730000	1.730000	0.000%	21,538	-83.815%
2016-12-14	1.760000	1.7800	1.730000	1.730000	0.000%	96,306	-83.815%
2016-12-13	1.750000	1.8000	1.730000	1.730000	0.000%	87,501	-83.815%
2016-12-12	1.780000	1.8500	1.730000	1.730000	-3.889%	107,691	-83.815%
2016-12-09	1.826000	1.8800	1.770000	1.800000	-2.703%	24,750	-84.444%
2016-12-08	1.817100	1.8800	1.795000	1.850000	0.000%	16,907	-84.865%
2016-12-07	1.844000	1.9050	1.844000	1.850000	+1.093%	9,131	-84.865%
2016-12-06	1.828100	1.9100	1.828100	1.830000	-0.543%	40,575	-84.699%
2016-12-05	1.850000	1.9200	1.820000	1.840000	+0.546%	35,444	-84.783%
2016-12-02	1.821000	1.8600	1.821000	1.830000	-0.543%	16,227	-84.699%
2016-12-01	1.870000	1.8800	1.822900	1.840000	-1.075%	18,407	-84.783%
2016-11-30	1.827300	1.9000	1.818800	1.860000	+1.639%	38,684	-84.946%
2016-11-29	1.850000	1.9695	1.800000	1.830000	-3.684%	28,509	-84.699%
2016-11-28	1.950000	1.9900	1.890000	1.900000	-4.523%	61,124	-85.263%
2016-11-25	1.930000	1.9900	1.930000	1.990000	+4.188%	5,834	-85.930%
2016-11-23	1.810000	1.9800	1.780000	1.910000	+4.372%	31,708	-85.340%
2016-11-22	1.830000	1.9000	1.760000	1.830000	-3.684%	87,465	-84.699%
2016-11-21	1.900000	1.9000	1.882900	1.900000	0.000%	5,086	-85.263%
2016-11-18	1.860000	1.9000	1.860000	1.900000	+0.529%	7,835	-85.263%
2016-11-17	1.890000	1.8900	1.877100	1.890000	0.000%	23,989	-85.185%
2016-11-16	1.910000	1.9200	1.887200	1.890000	-2.828%	42,607	-85.185%
2016-11-15	1.990000	2.0000	1.930000	1.945000	+1.832%	48,074	-85.604%
2016-11-14	1.870000	2.0700	1.800000	1.910000	+0.526%	82,722	-85.340%
2016-11-11	1.900000	2.0800	1.870100	1.900000	0.000%	116,747	-85.263%
2016-11-10	1.850000	1.9500	1.830000	1.900000	+1.064%	50,452	-85.263%
2016-11-09	1.810000	1.8800	1.760000	1.880000	+2.174%	88,503	-85.106%
2016-11-08	1.800000	1.8500	1.770000	1.840000	+0.546%	47,155	-84.783%
2016-11-07	1.860000	1.8600	1.810000	1.830000	-0.543%	40,162	-84.699%
2016-11-04	1.862700	1.8900	1.840000	1.840000	-0.541%	11,489	-84.783%
2016-11-03	1.870000	1.8800	1.850000	1.850000	-0.532%	16,964	-84.865%
2016-11-02	1.891300	1.9000	1.850000	1.859900	-1.593%	43,056	-84.945%
2016-11-01	1.854200	1.9000	1.850000	1.890000	+1.613%	19,810	-85.185%
2016-10-31	1.880000	1.8971	1.860000	1.860000	-1.582%	36,228	-84.946%
2016-10-28	1.890000	1.9000	1.850000	1.889900	+1.064%	23,108	-85.184%
2016-10-27	1.930000	1.9300	1.850000	1.870000	-3.109%	10,025	-85.027%
2016-10-26	1.851100	1.9500	1.850000	1.930000	+3.763%	73,922	-85.492%
2016-10-25	1.930000	1.9363	1.850000	1.860000	-2.105%	20,267	-84.946%
2016-10-24	1.880100	1.9200	1.810000	1.900000	-1.042%	135,007	-85.263%
2016-10-21	1.940000	2.0100	1.900000	1.920000	-1.544%	98,444	-85.417%
2016-10-20	2.008000	2.0500	1.950100	1.950100	-2.005%	7,739	-85.642%
2016-10-19	1.943400	2.0100	1.850000	1.990000	+4.627%	10,741	-85.930%
2016-10-18	1.910000	1.9800	1.900000	1.902000	+1.165%	17,653	-85.279%
2016-10-17	1.850000	1.9500	1.820000	1.880100	+1.081%	17,139	-85.107%
2016-10-14	1.870000	1.8960	1.760000	1.860000	-0.535%	63,795	-84.946%
2016-10-13	1.890000	1.9671	1.830000	1.870000	-1.579%	33,982	-85.027%
2016-10-12	1.970000	2.0199	1.860000	1.900000	-5.941%	32,902	-85.263%
2016-10-11	2.080000	2.1290	1.950000	2.020000	-3.349%	83,360	-86.139%
2016-10-10	2.010000	2.0900	2.005500	2.090000	+3.980%	45,576	-86.603%
2016-10-07	1.960000	2.0100	1.950000	2.010000	+3.608%	4,649	-86.070%
2016-10-06	1.944000	2.0300	1.940000	1.940000	-1.523%	6,513	-85.567%
2016-10-05	1.920000	2.0700	1.900000	1.970000	+3.141%	15,954	-85.787%
2016-10-04	1.930000	1.9500	1.840000	1.910000	-1.036%	46,970	-85.340%
2016-10-03	1.920600	1.9900	1.920000	1.930000	+2.660%	49,337	-85.492%
2016-09-30	1.940000	1.9400	1.810000	1.880000	-2.338%	35,470	-85.106%
2016-09-29	2.070000	2.0700	1.850000	1.925000	-6.553%	49,142	-85.455%
2016-09-28	2.040000	2.3000	2.018000	2.060000	+0.980%	212,522	-86.408%
2016-09-27	1.820000	2.1000	1.800100	2.040000	+13.966%	254,279	-86.275%
2016-09-26	1.760000	1.8200	1.750000	1.790000	+4.070%	83,214	-84.358%
2016-09-23	1.650000	1.7500	1.650000	1.720000	+1.176%	42,365	-83.721%
2016-09-22	1.710000	1.7600	1.690000	1.700000	0.000%	33,845	-83.529%
2016-09-21	1.720000	1.7700	1.700000	1.700000	-2.299%	16,852	-83.529%
2016-09-20	1.740000	1.7600	1.710000	1.740000	0.000%	15,371	-83.908%
2016-09-19	1.740000	1.8038	1.660000	1.740000	+0.578%	43,858	-83.908%
2016-09-16	1.770000	1.8200	1.720000	1.730000	-2.260%	104,394	-83.815%
2016-09-15	1.770000	1.8200	1.730100	1.770000	+0.568%	72,599	-84.181%
2016-09-14	1.720000	1.8300	1.709900	1.760000	+2.326%	89,387	-84.091%
2016-09-13	1.660000	1.7400	1.650000	1.720000	+4.242%	70,505	-83.721%
2016-09-12	1.650000	1.6900	1.650000	1.650000	0.000%	28,328	-83.030%
2016-09-09	1.600000	1.7000	1.500000	1.650000	+2.484%	231,803	-83.030%
2016-09-08	1.629900	1.6299	1.570000	1.610000	+0.625%	36,698	-82.609%
2016-09-07	1.640000	1.6800	1.580000	1.600000	-0.621%	92,668	-82.500%
2016-09-06	1.670000	1.7000	1.600000	1.610000	-4.734%	94,781	-82.609%
2016-09-02	1.670000	1.7300	1.660000	1.690000	+1.198%	57,148	-83.432%
2016-09-01	1.660000	1.7199	1.660000	1.670000	0.000%	26,421	-83.234%
2016-08-31	1.730000	1.7500	1.660000	1.670000	-4.023%	163,411	-83.234%
2016-08-30	1.670000	1.7700	1.670000	1.740000	+2.353%	95,089	-83.908%
2016-08-29	1.640000	1.7290	1.600000	1.700000	+4.294%	337,355	-83.529%
2016-08-26	1.670000	1.6700	1.615000	1.630000	-1.212%	142,399	-82.822%
2016-08-25	1.660000	1.6855	1.635000	1.650000	-0.602%	93,976	-83.030%
2016-08-24	1.670000	1.6700	1.640000	1.660000	+0.606%	183,070	-83.133%
2016-08-23	1.730000	1.7360	1.620000	1.650000	-4.624%	394,833	-83.030%
2016-08-22	1.730000	1.8300	1.620000	1.730000	+0.581%	117,579	-83.815%
2016-08-19	1.690000	1.7500	1.660000	1.720000	+2.994%	58,751	-83.721%
2016-08-18	1.680000	1.7300	1.650000	1.670000	+1.212%	73,505	-83.234%
2016-08-17	1.739900	1.7400	1.631000	1.650000	-2.941%	158,728	-83.030%
2016-08-16	1.750000	1.7799	1.690000	1.700000	-2.299%	96,088	-83.529%
2016-08-15	1.780000	1.9300	1.730000	1.740000	+0.578%	172,741	-83.908%
2016-08-12	1.720000	1.8399	1.620000	1.730000	0.000%	114,066	-83.815%
2016-08-11	1.600000	2.1600	1.600000	1.730000	+6.790%	1,995,015	-83.815%
2016-08-10	1.730000	1.7600	1.600000	1.620000	-7.955%	203,325	-82.716%
2016-08-09	1.850000	1.9000	1.700000	1.760000	-30.709%	757,180	-84.091%
2016-08-08	2.490000	2.5600	2.470000	2.540000	+4.098%	84,707	-88.976%
2016-08-05	2.570000	2.6400	2.427000	2.440000	-4.314%	122,591	-88.525%
2016-08-04	2.510000	2.6000	2.490000	2.550000	+2.410%	50,578	-89.020%
2016-08-03	2.400400	2.5600	2.400400	2.490000	+1.220%	44,058	-88.755%
2016-08-02	2.450000	2.5900	2.390000	2.460000	+1.235%	48,705	-88.618%
2016-08-01	2.490000	2.7300	2.390000	2.430000	-3.571%	141,880	-88.477%
2016-07-29	2.370000	2.6053	2.370000	2.520000	+6.780%	88,853	-88.889%
2016-07-28	2.320000	2.4900	2.260000	2.360000	+2.165%	185,875	-88.136%
2016-07-27	2.320000	2.3699	2.250000	2.310000	+1.316%	50,947	-87.879%
2016-07-26	2.410000	2.4100	2.250000	2.280000	-4.202%	98,158	-87.719%
2016-07-25	2.350000	2.4400	2.270000	2.380000	+1.709%	74,172	-88.235%
2016-07-22	2.300000	2.3600	2.300000	2.340000	+0.429%	85,968	-88.034%
2016-07-21	2.250000	2.3500	2.250000	2.330000	+3.097%	53,448	-87.983%
2016-07-20	2.260000	2.3000	2.150400	2.260000	0.000%	43,606	-87.611%
2016-07-19	2.390000	2.4000	2.255000	2.260000	-5.042%	81,771	-87.611%
2016-07-18	2.340000	2.4100	2.310000	2.380000	+1.277%	32,189	-88.235%
2016-07-15	2.320000	2.4500	2.272800	2.350000	-0.844%	58,568	-88.085%
2016-07-14	2.440000	2.4400	2.310000	2.370000	-0.837%	126,293	-88.186%
2016-07-13	2.410000	2.4700	2.380000	2.390000	-0.830%	40,413	-88.285%
2016-07-12	2.480000	2.7700	2.360000	2.410000	-3.213%	104,497	-88.382%
2016-07-11	2.560000	2.6700	2.420000	2.490000	-2.734%	106,361	-88.755%
2016-07-08	2.500000	2.6500	2.470000	2.560000	+2.811%	102,661	-89.063%
2016-07-07	2.500000	2.6000	2.445000	2.490000	+1.633%	66,559	-88.755%
2016-07-06	2.440000	2.5300	2.300000	2.450000	+1.660%	103,274	-88.571%
2016-07-05	2.440000	2.5125	2.240000	2.410000	0.000%	67,381	-88.382%
2016-07-01	2.280000	2.4900	2.160000	2.410000	+6.637%	81,687	-88.382%
2016-06-30	2.330000	2.3500	2.010000	2.260000	-5.439%	234,307	-87.611%
2016-06-29	2.810000	2.8100	2.380000	2.390000	-12.774%	221,998	-88.285%
2016-06-28	2.540000	2.7787	2.539900	2.740000	+11.837%	93,472	-89.781%
2016-06-27	2.960000	2.9600	2.430000	2.450000	-14.336%	243,878	-88.571%
2016-06-24	2.570000	2.9100	2.380000	2.860000	-2.721%	713,657	-90.210%
2016-06-23	3.200000	3.2300	2.870000	2.940000	-6.667%	612,519	-90.476%
2016-06-22	2.690000	3.2400	2.690000	3.150000	+18.868%	835,538	-91.111%
2016-06-21	2.600000	2.7500	2.500000	2.650000	+2.713%	204,313	-89.434%
2016-06-20	2.410000	2.7500	2.409700	2.580000	+6.173%	316,659	-89.147%
2016-06-17	2.350000	2.5100	2.300000	2.430000	+4.292%	235,310	-88.477%
2016-06-16	2.280000	2.3500	2.088000	2.330000	+2.643%	199,723	-87.983%
2016-06-15	2.200000	2.6000	2.100000	2.270000	+6.075%	833,102	-87.665%
2016-06-14	1.930000	2.2900	1.930000	2.140000	+11.458%	874,365	-86.916%
2016-06-13	1.680000	1.9700	1.670000	1.920000	+11.628%	580,135	-85.417%
2016-06-10	1.500000	2.1300	1.420000	1.720000	+44.538%	4,681,407	-83.721%
2016-06-09	1.280000	1.3300	1.173100	1.190000	-6.299%	121,678	-76.471%
2016-06-08	1.220000	1.3100	1.220000	1.270000	+5.833%	137,827	-77.953%
2016-06-07	1.260000	1.3400	1.150000	1.200000	-4.000%	177,616	-76.667%
2016-06-06	1.300000	1.3300	1.240000	1.250000	-3.846%	86,913	-77.600%
2016-06-03	1.320000	1.3400	1.270000	1.300000	-1.515%	113,349	-78.462%
2016-06-02	1.390000	1.4000	1.310000	1.320000	-5.036%	114,520	-78.788%
2016-06-01	1.410000	1.4200	1.341000	1.390000	-0.714%	39,035	-79.856%
2016-05-31	1.320000	1.4600	1.320000	1.400000	+7.692%	135,817	-80.000%
2016-05-27	1.340000	1.3550	1.300000	1.300000	-3.704%	88,909	-78.462%
2016-05-26	1.360000	1.5700	1.310000	1.350000	-1.460%	171,764	-79.259%
2016-05-25	1.430000	1.5100	1.330000	1.370000	+1.481%	124,855	-79.562%
2016-05-24	1.460000	1.5200	1.340000	1.350000	-5.594%	92,110	-79.259%
2016-05-23	1.380000	1.5000	1.380000	1.430000	+4.380%	80,950	-80.420%
2016-05-20	1.400000	1.4000	1.340000	1.370000	+2.239%	74,973	-79.562%
2016-05-19	1.400000	1.5000	1.290000	1.340000	-4.286%	80,681	-79.104%
2016-05-18	1.450000	1.5500	1.370000	1.400000	-5.405%	74,111	-80.000%
2016-05-17	1.650000	1.6500	1.470000	1.480000	-9.202%	135,505	-81.081%
2016-05-16	1.790000	1.8600	1.500000	1.630000	-8.939%	106,282	-82.822%
2016-05-13	1.760000	1.8100	1.760000	1.790000	-0.556%	27,175	-84.358%

.dark-mode .GWqXPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWqXPb{ color: #333333; background-color: white; border: 2px solid #333333; }CNXRConnecture Incstock OTC

CNXR
Connecture Inc
stock OTC