Dark

CRTN
Cartesian Inc
stock OTC

Inactive

Nov 13, 2017

0.4001USD-21.549%(-0.1099)1,457,552

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-11-13	0.435000	0.5000	0.3802	0.400100	-21.549%	1,457,552	0.000%
2017-11-10	0.294900	1.0000	0.2600	0.510000	+96.229%	16,445,658	-21.549%
2017-11-09	0.244000	0.2600	0.2301	0.259900	+6.516%	243,819	+53.944%
2017-11-08	0.280000	0.2820	0.2410	0.244000	-2.400%	268,998	+63.975%
2017-11-07	0.250000	0.3599	0.2355	0.250000	+5.485%	1,306,883	+60.040%
2017-11-06	0.285000	0.2850	0.2250	0.237000	-8.459%	228,963	+68.819%
2017-11-03	0.271000	0.2800	0.2106	0.258900	-7.536%	670,771	+54.538%
2017-11-02	0.380000	0.3800	0.2583	0.280000	-40.413%	439,679	+42.893%
2017-11-01	0.519800	0.5198	0.4400	0.469900	-5.964%	52,507	-14.854%
2017-10-31	0.579900	0.5799	0.4541	0.499700	-13.845%	242,180	-19.932%
2017-10-30	0.600000	0.6100	0.5100	0.580000	-3.333%	9,918	-31.017%
2017-10-27	0.619900	0.6199	0.6000	0.600000	-1.639%	2,813	-33.317%
2017-10-26	0.593774	0.6150	0.5880	0.610000	+1.667%	23,907	-34.410%
2017-10-25	0.607700	0.6300	0.5720	0.600000	-5.794%	12,976	-33.317%
2017-10-24	0.699900	0.6999	0.6001	0.636900	+1.095%	20,726	-37.180%
2017-10-23	0.649900	0.6680	0.6103	0.630000	+0.016%	17,738	-36.492%
2017-10-20	0.630000	0.6300	0.6001	0.629900	+3.245%	6,375	-36.482%
2017-10-19	0.630000	0.6400	0.5900	0.610100	-2.618%	18,025	-34.421%
2017-10-18	0.590000	0.6498	0.5900	0.626500	+6.186%	5,804	-36.137%
2017-10-17	0.620000	0.6200	0.5900	0.590000	-1.667%	14,306	-32.186%
2017-10-16	0.599900	0.6200	0.5900	0.600000	+5.263%	21,038	-33.317%
2017-10-13	0.593900	0.6083	0.5700	0.570000	-6.557%	28,847	-29.807%
2017-10-12	0.630000	0.6300	0.5600	0.610000	-3.175%	22,918	-34.410%
2017-10-11	0.584600	0.6500	0.5601	0.630000	+13.147%	125,361	-36.492%
2017-10-10	0.621000	0.6243	0.5400	0.556800	-11.745%	93,206	-28.143%
2017-10-09	0.642400	0.6424	0.6200	0.630900	-2.639%	10,559	-36.583%
2017-10-06	0.670000	0.6700	0.6200	0.648000	+2.645%	8,861	-38.256%
2017-10-05	0.660000	0.6600	0.6270	0.631300	-4.348%	6,645	-36.623%
2017-10-04	0.620000	0.6800	0.6103	0.660000	+4.762%	24,084	-39.379%
2017-10-03	0.620000	0.6499	0.6200	0.630000	-4.545%	31,351	-36.492%
2017-10-02	0.650000	0.6950	0.6200	0.660000	-5.036%	26,718	-39.379%
2017-09-29	0.650000	0.6959	0.6000	0.695000	+0.871%	18,108	-42.432%
2017-09-28	0.750000	0.8155	0.6501	0.689000	-13.864%	189,517	-41.930%
2017-09-27	0.550000	0.8200	0.5500	0.799900	+45.436%	275,726	-49.981%
2017-09-26	0.531000	0.5576	0.5310	0.550000	+1.852%	2,020	-27.255%
2017-09-25	0.530000	0.5570	0.5066	0.540000	-1.657%	38,072	-25.907%
2017-09-22	0.550000	0.5600	0.5430	0.549100	+1.685%	6,486	-27.135%
2017-09-21	0.556000	0.5700	0.5400	0.540000	-3.915%	7,575	-25.907%
2017-09-20	0.550000	0.5800	0.5300	0.562000	+4.055%	84,889	-28.808%
2017-09-19	0.540000	0.5500	0.5300	0.540100	-1.800%	22,786	-25.921%
2017-09-18	0.560000	0.5800	0.5500	0.550000	+0.548%	32,438	-27.255%
2017-09-15	0.580000	0.5800	0.5300	0.547000	-5.690%	154,036	-26.856%
2017-09-14	0.600000	0.6000	0.5202	0.580000	-3.333%	18,399	-31.017%
2017-09-13	0.550000	0.6000	0.5200	0.600000	+11.111%	36,163	-33.317%
2017-09-12	0.540000	0.5400	0.4810	0.540000	0.000%	133,525	-25.907%
2017-09-11	0.631000	0.6475	0.5300	0.540000	-15.625%	192,120	-25.907%
2017-09-08	0.680000	0.8100	0.6000	0.640000	-5.882%	370,467	-37.484%
2017-09-07	0.577500	1.0500	0.5775	0.680000	+23.636%	1,618,525	-41.162%
2017-09-06	0.530000	0.5600	0.4550	0.550000	+10.000%	114,260	-27.255%
2017-09-05	0.490000	0.5127	0.4900	0.500000	+2.041%	14,309	-19.980%
2017-09-01	0.495000	0.4950	0.4700	0.490000	-1.010%	12,757	-18.347%
2017-08-31	0.519900	0.5199	0.4800	0.495000	-1.000%	7,941	-19.172%
2017-08-30	0.538900	0.5389	0.4450	0.500000	-1.942%	24,334	-19.980%
2017-08-29	0.520000	0.5780	0.4368	0.509900	+3.073%	77,165	-21.534%
2017-08-28	0.560000	0.5797	0.4947	0.494700	-9.313%	17,846	-19.123%
2017-08-25	0.550000	0.5500	0.5000	0.545500	+1.037%	19,979	-26.654%
2017-08-24	0.553600	0.5697	0.5121	0.539900	-3.589%	9,892	-25.894%
2017-08-23	0.579200	0.5800	0.5300	0.560000	-4.794%	9,382	-28.554%
2017-08-22	0.552600	0.5882	0.5360	0.588200	+3.211%	31,633	-31.979%
2017-08-21	0.550100	0.5700	0.5400	0.569900	-0.887%	18,820	-29.795%
2017-08-18	0.577700	0.5900	0.5750	0.575000	-0.467%	2,893	-30.417%
2017-08-17	0.577500	0.5860	0.5500	0.577700	+5.036%	8,227	-30.743%
2017-08-16	0.620000	0.6200	0.5400	0.550000	-14.063%	42,205	-27.255%
2017-08-15	0.680000	0.6800	0.5120	0.640000	-9.605%	45,976	-37.484%
2017-08-14	0.619900	0.7080	0.6100	0.708000	+20.000%	27,133	-43.489%
2017-08-11	0.619900	0.6199	0.5900	0.590000	-3.279%	634	-32.186%
2017-08-10	0.645400	0.6500	0.6000	0.610000	-10.294%	40,433	-34.410%
2017-08-09	0.640100	0.7100	0.6400	0.680000	-2.857%	6,287	-41.162%
2017-08-08	0.740000	0.7480	0.6210	0.700000	0.000%	23,141	-42.843%
2017-08-07	0.810000	0.8200	0.7000	0.700000	-12.500%	11,295	-42.843%
2017-08-04	0.798000	0.8200	0.7800	0.800000	-4.762%	15,505	-49.988%
2017-08-03	0.772300	0.8400	0.7723	0.840000	0.000%	6,811	-52.369%
2017-08-02	0.840000	0.8400	0.8262	0.840000	+4.843%	486	-52.369%
2017-08-01	0.840000	0.8400	0.8000	0.801200	-4.619%	20,846	-50.062%
2017-07-31	0.784000	0.8400	0.7701	0.840000	+6.626%	32,952	-52.369%
2017-07-28	0.780000	0.8397	0.7800	0.787800	+1.000%	4,500	-49.213%
2017-07-27	0.799900	0.8300	0.7660	0.780000	-3.704%	5,200	-48.705%
2017-07-26	0.819000	0.8299	0.7901	0.810000	+3.846%	1,717	-50.605%
2017-07-25	0.752000	0.8700	0.7520	0.780000	+3.792%	63,962	-48.705%
2017-07-24	0.711100	0.7515	0.7111	0.751500	+0.200%	479	-46.760%
2017-07-21	0.740000	0.7500	0.7000	0.750000	-2.610%	2,686	-46.653%
2017-07-20	0.760000	0.7701	0.7600	0.770100	-0.117%	1,207	-48.046%
2017-07-19	0.709700	0.8278	0.7050	0.771000	+8.637%	54,633	-48.106%
2017-07-18	0.726500	0.7265	0.6800	0.709700	+1.386%	19,584	-43.624%
2017-07-17	0.730000	0.7300	0.6900	0.700000	+1.449%	1,911	-42.843%
2017-07-14	0.720000	0.7200	0.6900	0.690000	-4.153%	482	-42.014%
2017-07-13	0.682000	0.7199	0.6800	0.719900	+5.868%	1,250	-44.423%
2017-07-11	0.705000	0.7900	0.6800	0.680000	-9.333%	34,798	-41.162%
2017-07-10	0.683100	0.7510	0.6831	0.750000	+9.788%	28,637	-46.653%
2017-07-07	0.730000	0.7350	0.6690	0.683135	-5.239%	1,300	-41.432%
2017-07-06	0.740000	0.7400	0.6866	0.720900	-3.880%	5,144	-44.500%
2017-07-05	0.730000	0.7700	0.7000	0.750000	+1.916%	10,329	-46.653%
2017-07-03	0.770000	0.7700	0.7359	0.735900	-1.867%	6,299	-45.631%
2017-06-30	0.763000	0.7699	0.7100	0.749900	+11.925%	9,055	-46.646%
2017-06-29	0.740000	0.7400	0.6500	0.670000	-4.286%	9,680	-40.284%
2017-06-28	0.682300	0.7387	0.6823	0.700000	-4.110%	8,194	-42.843%
2017-06-27	0.710000	0.7300	0.7000	0.730000	+1.389%	3,242	-45.192%
2017-06-26	0.710000	0.7300	0.6821	0.720000	+9.091%	14,635	-44.431%
2017-06-23	0.700000	0.7300	0.6400	0.660000	0.000%	37,993	-39.379%
2017-06-22	0.700000	0.7390	0.6500	0.660000	+1.538%	36,337	-39.379%
2017-06-21	0.662300	0.7100	0.6450	0.650000	+1.563%	15,079	-38.446%
2017-06-20	0.658500	0.6999	0.6300	0.640000	-2.809%	16,152	-37.484%
2017-06-19	0.630000	0.7200	0.6300	0.658500	+3.440%	12,901	-39.241%
2017-06-16	0.635000	0.7000	0.6350	0.636600	-1.592%	39,243	-37.150%
2017-06-15	0.680000	0.7200	0.6300	0.646900	+2.683%	20,474	-38.151%
2017-06-14	0.660000	0.6840	0.6120	0.630000	+1.613%	22,578	-36.492%
2017-06-13	0.680000	0.6800	0.6200	0.620000	-7.463%	38,260	-35.468%
2017-06-12	0.700000	0.7400	0.6500	0.670000	+1.515%	23,827	-40.284%
2017-06-09	0.645900	0.7590	0.6270	0.660000	-0.752%	70,362	-39.379%
2017-06-08	0.670000	0.7195	0.5800	0.665000	+2.308%	120,085	-39.835%
2017-06-07	0.600000	0.6727	0.5600	0.650000	+12.030%	221,327	-38.446%
2017-06-06	0.562300	0.6000	0.5606	0.580200	+3.496%	10,462	-31.041%
2017-06-05	0.570000	0.6000	0.5489	0.560600	-1.649%	9,041	-28.630%
2017-06-02	0.540000	0.5900	0.5400	0.570000	+7.547%	7,567	-29.807%
2017-06-01	0.520000	0.6000	0.5100	0.530000	+7.724%	55,762	-24.509%
2017-05-31	0.500000	0.5100	0.4855	0.492000	+1.443%	23,265	-18.679%
2017-05-30	0.485100	0.4900	0.4850	0.485000	-1.623%	15,250	-17.505%
2017-05-26	0.480000	0.4930	0.4800	0.493000	+4.871%	3,029	-18.844%
2017-05-25	0.460100	0.4780	0.4601	0.470100	+2.196%	3,506	-14.890%
2017-05-24	0.470000	0.4999	0.4600	0.460000	+2.222%	5,184	-13.022%
2017-05-23	0.477300	0.4784	0.4500	0.450000	-4.255%	2,652	-11.089%
2017-05-22	0.504100	0.5127	0.4575	0.470000	-2.104%	12,653	-14.872%
2017-05-19	0.500700	0.5007	0.4501	0.480100	+6.665%	9,620	-16.663%
2017-05-18	0.440100	0.4600	0.4200	0.450100	+4.650%	56,949	-11.109%
2017-05-17	0.540000	0.5400	0.4301	0.430100	-12.242%	78,801	-6.975%
2017-05-16	0.571500	0.5868	0.4100	0.490100	-23.422%	272,901	-18.364%
2017-05-15	0.670000	0.6700	0.6400	0.640000	0.000%	18,867	-37.484%
2017-05-12	0.661500	0.6740	0.6300	0.640000	+1.587%	8,697	-37.484%
2017-05-11	0.620000	0.6538	0.6200	0.630000	-5.970%	2,331	-36.492%
2017-05-10	0.679900	0.6800	0.6400	0.670000	0.000%	8,577	-40.284%
2017-05-09	0.640100	0.6779	0.6401	0.670000	0.000%	4,145	-40.284%
2017-05-08	0.680000	0.6880	0.6700	0.670000	+1.484%	10,508	-40.284%
2017-05-05	0.640100	0.6799	0.6401	0.660200	-1.315%	8,547	-39.397%
2017-05-04	0.660900	0.6700	0.6401	0.669000	+1.226%	27,743	-40.194%
2017-05-03	0.720000	0.7200	0.6509	0.660900	-5.586%	16,196	-39.461%
2017-05-02	0.670000	0.7000	0.6130	0.700000	+4.478%	59,821	-42.843%
2017-05-01	0.701100	0.7200	0.6350	0.670000	-4.286%	25,789	-40.284%
2017-04-28	0.690000	0.7700	0.6500	0.700000	-2.778%	36,521	-42.843%
2017-04-27	0.754400	0.7800	0.6920	0.720000	-1.235%	59,460	-44.431%
2017-04-26	0.730000	0.7310	0.7000	0.729000	-0.383%	15,465	-45.117%
2017-04-25	0.790000	0.7900	0.6800	0.731800	-6.179%	83,158	-45.327%
2017-04-24	0.780000	0.8000	0.7701	0.780000	0.000%	9,335	-48.705%
2017-04-21	0.800000	0.8000	0.7800	0.780000	0.000%	10,926	-48.705%
2017-04-20	0.780000	0.7999	0.7750	0.780000	+0.632%	14,070	-48.705%
2017-04-19	0.796800	0.8100	0.7750	0.775100	+0.013%	21,711	-48.381%
2017-04-18	0.800000	0.8197	0.7750	0.775000	-3.727%	14,206	-48.374%
2017-04-17	0.780000	0.8138	0.7500	0.805000	+1.899%	18,648	-50.298%
2017-04-13	0.805000	0.8099	0.7753	0.790000	-2.397%	7,898	-49.354%
2017-04-12	0.820000	0.8200	0.7802	0.809400	+3.769%	711	-50.568%
2017-04-11	0.783000	0.8279	0.7800	0.780000	-1.266%	14,102	-48.705%
2017-04-10	0.770500	0.8300	0.7705	0.790000	-3.659%	42,068	-49.354%
2017-04-07	0.793900	0.8400	0.7939	0.820000	+5.128%	52,490	-51.207%
2017-04-06	0.810100	0.8400	0.7800	0.780000	-6.024%	85,534	-48.705%
2017-04-05	0.810300	0.8870	0.8000	0.830000	-2.318%	16,387	-51.795%
2017-04-04	0.890000	0.8900	0.8000	0.849700	-0.012%	92,065	-52.913%
2017-04-03	0.843200	0.8699	0.8155	0.849800	+2.386%	21,057	-52.918%
2017-03-31	0.845000	0.8892	0.8200	0.830000	+2.469%	109,755	-51.795%
2017-03-30	0.860000	0.9000	0.7500	0.810000	-27.027%	409,448	-50.605%
2017-03-29	1.120000	1.1900	1.0700	1.110000	0.000%	235,201	-63.955%
2017-03-28	1.050000	1.1295	1.0000	1.110000	+4.727%	145,522	-63.955%
2017-03-27	1.100000	1.1000	1.0000	1.059900	-1.193%	80,215	-62.251%
2017-03-24	1.080000	1.1000	1.0500	1.072700	-2.844%	41,387	-62.702%
2017-03-23	1.121700	1.1300	1.1041	1.104100	-2.292%	25,588	-63.762%
2017-03-22	1.120000	1.1500	1.1100	1.130000	-0.877%	33,547	-64.593%
2017-03-21	1.147600	1.1700	1.1200	1.140000	0.000%	14,507	-64.904%
2017-03-20	1.140000	1.1800	1.1400	1.140000	-1.724%	28,736	-64.904%
2017-03-17	1.200000	1.2000	1.0900	1.160000	-0.855%	33,955	-65.509%
2017-03-16	1.114800	1.1700	1.1100	1.170000	+3.540%	31,772	-65.803%
2017-03-15	1.160000	1.1899	1.0700	1.130000	-1.016%	112,822	-64.593%
2017-03-14	1.179900	1.1799	1.1000	1.141600	-3.254%	98,616	-64.953%
2017-03-13	1.200000	1.2000	1.1300	1.180000	-1.667%	49,563	-66.093%
2017-03-10	1.180000	1.2000	1.1650	1.200000	+4.348%	78,822	-66.658%
2017-03-09	1.200200	1.2100	1.1300	1.150000	-4.103%	95,436	-65.209%
2017-03-08	1.280000	1.2900	1.1700	1.199200	-3.290%	140,305	-66.636%
2017-03-07	1.280000	1.3600	1.2000	1.240000	-0.800%	435,358	-67.734%
2017-03-06	1.130000	1.2800	1.1100	1.250000	+9.649%	579,735	-67.992%
2017-03-03	1.140000	1.2200	1.1100	1.140000	+0.894%	109,639	-64.904%
2017-03-02	1.097600	1.1600	1.0900	1.129900	+2.718%	74,582	-64.590%
2017-03-01	1.140000	1.1700	1.0801	1.100000	-1.786%	48,434	-63.627%
2017-02-28	1.140000	1.1800	1.1045	1.120000	-1.754%	56,275	-64.277%
2017-02-27	1.100000	1.1400	1.0529	1.140000	+5.556%	114,775	-64.904%
2017-02-24	1.070000	1.0900	1.0400	1.080000	+1.599%	24,384	-62.954%
2017-02-23	1.091000	1.1000	1.0300	1.063000	-2.477%	46,986	-62.361%
2017-02-22	1.130000	1.1300	1.0553	1.090000	-2.679%	87,576	-63.294%
2017-02-21	1.200000	1.2100	1.1000	1.120000	-8.197%	164,326	-64.277%
2017-02-17	1.075100	1.2300	1.0501	1.220000	+14.019%	414,267	-67.205%
2017-02-16	1.051600	1.0800	1.0300	1.070000	0.000%	35,676	-62.607%
2017-02-15	1.100000	1.1300	1.0400	1.070000	-0.926%	48,255	-62.607%
2017-02-14	1.080100	1.1100	1.0300	1.080000	-4.425%	100,195	-62.954%
2017-02-13	1.090000	1.1500	1.0110	1.130000	+5.361%	60,361	-64.593%
2017-02-10	1.140000	1.1400	1.0700	1.072500	-5.921%	59,870	-62.695%
2017-02-09	1.130000	1.2200	1.1000	1.140000	+0.885%	207,536	-64.904%
2017-02-08	1.170000	1.2200	1.1000	1.130000	-1.739%	59,944	-64.593%
2017-02-07	1.160000	1.2272	1.1500	1.150000	-2.534%	98,625	-65.209%
2017-02-06	1.200000	1.3000	1.1500	1.179900	-1.675%	92,578	-66.090%
2017-02-03	1.140000	1.2000	1.1019	1.200000	+5.263%	97,191	-66.658%
2017-02-02	1.120000	1.1700	1.0300	1.140000	+3.636%	83,226	-64.904%
2017-02-01	1.140000	1.1700	1.0300	1.100000	-3.509%	84,701	-63.627%
2017-01-31	1.180000	1.2000	1.1000	1.140000	-4.202%	156,703	-64.904%
2017-01-30	1.280000	1.2800	1.1600	1.190000	-6.299%	160,833	-66.378%
2017-01-27	1.280000	1.3800	1.2000	1.270000	+0.794%	164,932	-68.496%
2017-01-26	1.300000	1.3000	1.1700	1.260000	-3.077%	269,909	-68.246%
2017-01-25	1.320000	1.3365	1.1763	1.300000	-2.256%	168,055	-69.223%
2017-01-24	1.420000	1.4483	1.2500	1.330000	-4.317%	254,090	-69.917%
2017-01-23	1.380000	1.5700	1.2100	1.390000	-2.797%	779,884	-71.216%
2017-01-20	1.150000	1.4900	1.1100	1.430000	+30.000%	1,062,701	-72.021%
2017-01-19	1.060000	1.2300	0.9901	1.100000	+6.796%	384,721	-63.627%
2017-01-18	1.110000	1.1147	0.9801	1.030000	-8.036%	87,597	-61.155%
2017-01-17	1.080000	1.1300	1.0500	1.120000	+0.901%	46,453	-64.277%
2017-01-13	1.080000	1.1684	1.0100	1.110000	+5.714%	77,072	-63.955%
2017-01-12	1.030000	1.1467	0.9500	1.050000	+2.941%	61,879	-61.895%
2017-01-11	1.100000	1.1190	0.9600	1.020000	-6.077%	79,951	-60.775%
2017-01-10	1.140000	1.1671	0.9400	1.086000	-6.379%	159,752	-63.158%
2017-01-09	1.180000	1.3600	1.0700	1.160000	+1.754%	617,656	-65.509%
2017-01-06	0.940000	1.1800	0.9300	1.140000	+22.594%	680,028	-64.904%
2017-01-05	0.892500	0.9500	0.8577	0.929900	+9.400%	54,183	-56.974%
2017-01-04	0.849100	0.8800	0.8200	0.850000	+3.659%	46,774	-52.929%
2017-01-03	0.884200	0.9390	0.8110	0.820000	-9.831%	102,126	-51.207%
2016-12-30	0.910000	0.9345	0.8400	0.909400	-2.215%	95,541	-56.004%
2016-12-29	0.825000	0.9900	0.8250	0.930000	+8.140%	164,430	-56.978%
2016-12-28	0.842700	0.8600	0.8300	0.860000	0.000%	29,639	-53.477%
2016-12-27	0.820000	0.8650	0.7800	0.860000	+4.878%	90,080	-53.477%
2016-12-23	0.849500	0.8495	0.7850	0.820000	-2.959%	58,891	-51.207%
2016-12-22	0.849500	0.8600	0.8000	0.845000	+2.424%	36,607	-52.651%
2016-12-21	0.840000	0.8982	0.8000	0.825000	-1.786%	82,303	-51.503%
2016-12-20	0.796800	0.8980	0.7800	0.840000	+5.000%	101,657	-52.369%
2016-12-19	0.899500	0.8995	0.7300	0.800000	+6.667%	62,912	-49.988%
2016-12-16	0.793000	0.8000	0.7310	0.750000	-6.250%	102,514	-46.653%
2016-12-15	0.730100	0.8000	0.7301	0.800000	+2.564%	44,219	-49.988%
2016-12-14	0.732900	0.7980	0.6700	0.780000	+8.033%	47,990	-48.705%
2016-12-13	0.721100	0.7800	0.7210	0.722000	-6.234%	14,510	-44.584%
2016-12-12	0.780300	0.7803	0.7000	0.770000	-2.532%	101,356	-48.039%
2016-12-09	0.760000	0.8100	0.7000	0.790000	0.000%	97,772	-49.354%
2016-12-08	0.870000	0.8995	0.7610	0.790000	-3.659%	69,790	-49.354%
2016-12-07	0.880000	1.0800	0.7700	0.820000	-4.651%	677,668	-51.207%
2016-12-06	0.650000	0.8900	0.6391	0.860000	+32.308%	639,271	-53.477%
2016-12-05	0.620000	0.7000	0.6200	0.650000	0.000%	96,666	-38.446%
2016-12-02	0.670000	0.6700	0.6423	0.650000	+1.961%	60,360	-38.446%
2016-12-01	0.600000	0.6375	0.5999	0.637500	+2.823%	88,951	-37.239%
2016-11-30	0.639300	0.6393	0.6000	0.620000	-3.125%	42,863	-35.468%
2016-11-29	0.650000	0.6700	0.6100	0.640000	-3.030%	45,483	-37.484%
2016-11-28	0.700000	0.7300	0.6500	0.660000	-8.333%	52,272	-39.379%
2016-11-25	0.618400	0.7200	0.6100	0.720000	+20.000%	130,075	-44.431%
2016-11-23	0.580000	0.6000	0.5700	0.600000	0.000%	15,966	-33.317%
2016-11-22	0.590000	0.6000	0.5897	0.600000	0.000%	15,050	-33.317%
2016-11-21	0.580000	0.6000	0.5777	0.600000	+3.448%	19,604	-33.317%
2016-11-18	0.550000	0.5800	0.5000	0.580000	+5.455%	401,788	-31.017%
2016-11-17	0.568500	0.5700	0.5500	0.550000	-3.509%	47,196	-27.255%
2016-11-16	0.570000	0.5700	0.5610	0.570000	0.000%	45,443	-29.807%
2016-11-15	0.590000	0.6000	0.5610	0.570000	-3.390%	95,105	-29.807%
2016-11-14	0.600000	0.6500	0.5900	0.590000	-1.667%	91,260	-32.186%
2016-11-11	0.670000	0.7400	0.5999	0.600000	-7.678%	38,469	-33.317%
2016-11-10	0.650000	0.6571	0.6101	0.649900	+8.317%	14,310	-38.437%
2016-11-09	0.610000	0.6400	0.6000	0.600000	-7.692%	8,842	-33.317%
2016-11-08	0.680000	0.6899	0.6323	0.650000	-5.729%	7,064	-38.446%
2016-11-07	0.630000	0.6900	0.6261	0.689500	+1.502%	1,184	-41.972%
2016-11-04	0.670000	0.6800	0.5918	0.679300	+2.924%	4,768	-41.101%
2016-11-03	0.676100	0.6761	0.6444	0.660000	+7.527%	1,053	-39.379%
2016-11-02	0.620000	0.6200	0.6138	0.613800	-7.000%	1,886	-34.816%
2016-11-01	0.660000	0.6600	0.6200	0.660000	-4.042%	4,856	-39.379%
2016-10-28	0.680000	0.6878	0.6800	0.687800	+2.550%	1,610	-41.829%
2016-10-27	0.670000	0.6707	0.6700	0.670700	-2.797%	416	-40.346%
2016-10-26	0.734800	0.7359	0.6500	0.690000	-1.414%	7,032	-42.014%
2016-10-25	0.799500	0.7995	0.6800	0.699900	-10.177%	11,064	-42.835%
2016-10-24	0.700000	0.7900	0.6662	0.779200	+11.155%	49,490	-48.652%
2016-10-21	0.660000	0.7199	0.6600	0.701000	+4.627%	26,498	-42.924%
2016-10-20	0.613400	0.6800	0.6010	0.670000	+0.752%	101,629	-40.284%
2016-10-19	0.680000	0.6800	0.6650	0.665000	-2.206%	4,455	-39.835%
2016-10-18	0.679900	0.6800	0.6610	0.680000	+3.454%	17,629	-41.162%
2016-10-17	0.611200	0.7000	0.6112	0.657300	-5.952%	20,466	-39.130%
2016-10-14	0.650000	0.6989	0.6500	0.698900	+5.894%	2,243	-42.753%
2016-10-13	0.650000	0.7000	0.6500	0.660000	-4.181%	14,680	-39.379%
2016-10-12	0.650000	0.7050	0.6500	0.688800	+4.364%	2,574	-41.913%
2016-10-11	0.710000	0.7100	0.6600	0.660000	+0.610%	3,139	-39.379%
2016-10-10	0.720000	0.7200	0.6560	0.656000	-6.286%	4,734	-39.009%
2016-10-07	0.650000	0.7020	0.6500	0.700000	+6.061%	646	-42.843%
2016-10-06	0.660000	0.6600	0.6600	0.660000	0.000%	159	-39.379%
2016-10-05	0.720000	0.7200	0.6600	0.660000	0.000%	1,256	-39.379%
2016-10-04	0.700000	0.7000	0.6600	0.660000	-5.714%	627	-39.379%
2016-10-03	0.715000	0.7150	0.6501	0.700000	+12.903%	2,784	-42.843%
2016-09-30	0.710000	0.7100	0.6110	0.620000	-6.274%	14,665	-35.468%
2016-09-29	0.700000	0.7000	0.6611	0.661500	-1.269%	14,224	-39.516%
2016-09-28	0.660300	0.7100	0.6603	0.670000	-2.899%	5,209	-40.284%
2016-09-27	0.719700	0.7200	0.6700	0.690000	-4.140%	4,894	-42.014%
2016-09-26	0.660000	0.7199	0.6600	0.719800	-0.028%	5,835	-44.415%
2016-09-23	0.680000	0.7200	0.6700	0.720000	-1.370%	7,692	-44.431%
2016-09-22	0.687100	0.7300	0.6871	0.730000	+2.817%	16,526	-45.192%
2016-09-21	0.719900	0.7200	0.7002	0.710000	+1.429%	16,559	-43.648%
2016-09-20	0.790000	0.7900	0.7000	0.700000	0.000%	7,495	-42.843%
2016-09-19	0.690000	0.8049	0.6900	0.700000	-7.260%	17,517	-42.843%
2016-09-16	0.670100	0.7548	0.6620	0.754800	+14.364%	49,939	-46.993%
2016-09-15	0.660000	0.7200	0.6600	0.660000	0.000%	33,666	-39.379%
2016-09-14	0.700000	0.7000	0.6500	0.660000	-4.348%	22,240	-39.379%
2016-09-13	0.740000	0.7400	0.6900	0.690000	0.000%	8,806	-42.014%
2016-09-12	0.687500	0.7451	0.6851	0.690000	+1.471%	41,790	-42.014%
2016-09-09	0.700000	0.7000	0.6600	0.680000	+3.030%	38,800	-41.162%
2016-09-08	0.670000	0.7499	0.6600	0.660000	+3.109%	33,989	-39.379%
2016-09-07	0.750000	0.7700	0.6400	0.640100	-10.098%	68,034	-37.494%
2016-09-06	0.728000	0.7900	0.7120	0.712000	-5.067%	31,747	-43.806%
2016-09-02	0.800000	0.8000	0.7323	0.750000	+2.740%	95,524	-46.653%
2016-09-01	0.820000	0.8200	0.7212	0.730000	-7.431%	20,887	-45.192%
2016-08-31	0.830000	0.8300	0.7600	0.788600	-2.606%	29,726	-49.265%
2016-08-30	0.805400	0.8300	0.7750	0.809700	-2.422%	9,332	-50.587%
2016-08-29	0.779900	0.8299	0.7525	0.829800	+7.752%	42,995	-51.784%
2016-08-26	0.716000	0.8200	0.7160	0.770100	-0.939%	69,928	-48.046%
2016-08-25	0.750000	0.8300	0.7200	0.777400	-2.825%	69,549	-48.534%
2016-08-24	0.690000	0.8597	0.6900	0.800000	+11.080%	371,375	-49.988%
2016-08-23	0.690000	0.7500	0.6883	0.720200	+7.493%	103,088	-44.446%
2016-08-22	0.669700	0.6700	0.6500	0.670000	+4.688%	138,018	-40.284%
2016-08-19	0.660000	0.6700	0.6400	0.640000	+3.242%	19,569	-37.484%
2016-08-18	0.610000	0.6322	0.6100	0.619900	+1.291%	18,351	-35.457%
2016-08-17	0.670000	0.6898	0.6100	0.612000	-4.375%	21,731	-34.624%
2016-08-16	0.680000	0.6800	0.6332	0.640000	+2.894%	46,584	-37.484%
2016-08-15	0.679900	0.6800	0.6100	0.622000	-5.758%	99,186	-35.675%
2016-08-12	0.620400	0.6800	0.6200	0.660000	+3.125%	221,956	-39.379%
2016-08-11	0.640100	0.6401	0.6400	0.640000	0.000%	15,254	-37.484%
2016-08-10	0.649200	0.6790	0.6320	0.640000	+1.587%	40,310	-37.484%
2016-08-09	0.615000	0.6799	0.6150	0.630000	-0.016%	38,723	-36.492%
2016-08-08	0.630000	0.6500	0.6103	0.630100	-3.062%	4,220	-36.502%
2016-08-05	0.640000	0.6900	0.6100	0.650000	+1.563%	74,440	-38.446%
2016-08-04	0.650000	0.6500	0.6100	0.640000	-7.233%	46,024	-37.484%
2016-08-03	0.737300	0.7400	0.6200	0.689900	+1.456%	58,184	-42.006%
2016-08-02	0.720000	0.7200	0.6200	0.680000	+1.477%	47,881	-41.162%
2016-08-01	0.700000	0.7448	0.6700	0.670100	-10.534%	48,930	-40.292%
2016-07-29	0.700000	0.7700	0.6750	0.749000	+12.042%	411,651	-46.582%
2016-07-28	0.600000	0.7500	0.5701	0.668500	+18.908%	290,920	-40.150%
2016-07-27	0.630000	0.6500	0.5622	0.562200	-13.508%	175,895	-28.833%
2016-07-26	0.660000	0.6930	0.6500	0.650000	-7.116%	43,114	-38.446%
2016-07-25	0.750000	0.7500	0.6600	0.699800	-1.437%	39,607	-42.827%
2016-07-22	0.699100	0.7500	0.6720	0.710000	+10.938%	412,123	-43.648%
2016-07-21	0.735300	0.7649	0.6300	0.640000	-14.667%	167,593	-37.484%
2016-07-20	0.930000	1.1095	0.7358	0.750000	-10.714%	331,217	-46.653%
2016-07-19	0.940000	0.9400	0.8400	0.840000	-6.667%	1,413	-52.369%
2016-07-18	0.890000	0.9345	0.8400	0.900000	0.000%	816	-55.544%
2016-07-15	0.830300	0.9400	0.8300	0.900000	+4.530%	3,709	-55.544%
2016-07-14	0.842000	0.9200	0.8100	0.861000	-9.368%	11,982	-53.531%
2016-07-13	0.980000	0.9800	0.9185	0.950000	+1.064%	1,402	-57.884%
2016-07-12	0.960000	0.9600	0.8300	0.940000	+3.297%	936	-57.436%
2016-07-11	0.843800	0.9100	0.8200	0.910000	+12.346%	38,090	-56.033%
2016-07-08	0.800000	0.8500	0.8000	0.810000	-4.706%	21,803	-50.605%
2016-07-07	0.850000	0.9100	0.8500	0.850000	-5.556%	35,885	-52.929%
2016-07-06	0.910000	0.9890	0.8500	0.900000	-0.011%	42,462	-55.544%
2016-07-05	1.000000	1.0000	0.6200	0.900100	-16.657%	60,416	-55.549%
2016-07-01	1.080000	1.0899	0.9500	1.080000	+8.000%	30,727	-62.954%
2016-06-30	1.130000	1.1500	1.0000	1.000000	-10.322%	18,396	-59.990%
2016-06-29	1.160200	1.1872	1.0600	1.115100	-6.294%	30,871	-64.120%
2016-06-28	1.157500	1.1900	1.1500	1.190000	-0.833%	8,318	-66.378%
2016-06-27	1.150000	1.2000	1.1500	1.200000	0.000%	4,478	-66.658%
2016-06-24	1.150000	1.2000	1.0400	1.200000	+5.309%	28,049	-66.658%
2016-06-23	1.020000	1.2000	1.0100	1.139500	+2.658%	3,942	-64.888%
2016-06-21	1.060000	1.2530	1.0600	1.110000	+5.714%	14,675	-63.955%
2016-06-20	1.135000	1.1421	1.0500	1.050000	+8.236%	3,601	-61.895%
2016-06-17	1.300000	1.3000	0.9701	0.970100	-14.150%	4,216	-58.757%
2016-06-16	1.210000	1.2100	1.1200	1.130000	-2.586%	1,139	-64.593%
2016-06-15	1.150000	1.3200	1.1300	1.160000	+2.655%	17,272	-65.509%
2016-06-14	1.200000	1.2000	1.1300	1.130000	+0.893%	6,089	-64.593%
2016-06-13	1.250000	1.2500	1.1200	1.120000	-11.111%	2,097	-64.277%
2016-06-10	1.280000	1.3100	1.1500	1.260000	+5.000%	6,054	-68.246%
2016-06-09	1.190000	1.2400	1.1100	1.200000	+11.111%	19,289	-66.658%
2016-06-08	1.260000	1.2800	1.0800	1.080000	-14.286%	1,068	-62.954%
2016-06-07	1.210900	1.2700	1.2000	1.260000	+4.132%	24,108	-68.246%
2016-06-06	1.210000	1.2400	1.1056	1.210000	+14.151%	19,490	-66.934%
2016-06-03	1.150000	1.1500	1.0300	1.060000	-12.397%	8,498	-62.255%
2016-06-02	1.196500	1.2100	1.1600	1.210000	+4.310%	2,230	-66.934%
2016-06-01	1.110100	1.1772	1.1101	1.160000	-3.333%	1,622	-65.509%
2016-05-31	1.210000	1.3400	1.1200	1.200000	-6.147%	14,792	-66.658%
2016-05-27	1.290000	1.3000	1.2000	1.278600	-0.109%	17,040	-68.708%
2016-05-26	0.930000	1.2800	0.9300	1.280000	+5.776%	28,750	-68.742%
2016-05-25	1.300000	1.3900	1.2101	1.210100	-6.915%	31,772	-66.937%
2016-05-24	1.300000	1.4500	1.2200	1.300000	-7.143%	77,762	-69.223%

.dark-mode .L9FKQm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9FKQm{ color: #333333; background-color: white; border: 2px solid #333333; }CRTNCartesian Incstock OTC

CRTN
Cartesian Inc
stock OTC