CHOP

China Gerui Advanced Materials Group Limited Historical Stock Prices

$0.3616
*  
0.041
10.18%
Get CHOP Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading CHOP now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CHOP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.40  0.4248  0.36  0.3616 167,303
09/15/2014 0.4318 0.4497 0.4001 0.4026 92,336
09/12/2014 0.44 0.45 0.43 0.44 57,393
09/11/2014 0.4418 0.4599 0.4401 0.4401 42,893
09/10/2014 0.4648 0.4697 0.4325 0.4598 124,777
09/09/2014 0.44 0.4539 0.431 0.4499 106,611
09/08/2014 0.44 0.47 0.43 0.4303 141,940
09/05/2014 0.5 0.52 0.46 0.465 130,115
09/04/2014 0.531 0.5403 0.4403 0.485 671,006
09/03/2014 0.6 0.62 0.58 0.61 235,653
09/02/2014 0.55 0.5998 0.55 0.5998 62,570
08/29/2014 0.5401 0.5695 0.5366 0.5475 28,077
08/28/2014 0.54 0.57 0.5356 0.55 62,235
08/27/2014 0.54 0.56 0.5351 0.5402 60,199
08/26/2014 0.5352 0.5785 0.535 0.542 74,143
08/25/2014 0.5405 0.577 0.5346 0.5352 56,895
08/22/2014 0.53 0.5868 0.53 0.5401 27,280
08/21/2014 0.551 0.5511 0.53 0.5305 112,541
08/20/2014 0.5501 0.5698 0.545 0.551 37,845
08/19/2014 0.57 0.58 0.5411 0.5609 70,478
08/18/2014 0.5799 0.5988 0.5581 0.5643 62,310
08/15/2014 0.5401 0.6101 0.5401 0.5798 68,752
08/14/2014 0.53 0.5879 0.53 0.545 105,062
08/13/2014 0.53 0.587 0.53 0.54 35,050
08/12/2014 0.56 0.56 0.53 0.55 94,273
08/11/2014 0.56 0.5999 0.5501 0.56 63,440
08/08/2014 0.6 0.6396 0.57 0.575 86,300
08/07/2014 0.5601 0.649 0.56 0.601 143,237
08/06/2014 0.59 0.59 0.57 0.5897 11,079
08/05/2014 0.6 0.6 0.57 0.5901 17,575
08/04/2014 0.6 0.6 0.55 0.6 40,724
08/01/2014 0.6 0.6 0.57 0.5999 97,610
07/31/2014 0.6199 0.62 0.61 0.62 1,260
07/30/2014 0.6 0.62 0.5703 0.6183 39,282
07/29/2014 0.6301 0.6499 0.59 0.6032 63,301
07/28/2014 0.65 0.65 0.612 0.65 25,495
07/25/2014 0.6 0.67 0.59 0.65 91,120
07/24/2014 0.608 0.609 0.572 0.5901 64,589
07/23/2014 0.55 0.62 0.54 0.57 202,210
07/22/2014 0.6 0.665 0.5306 0.5306 139,210
07/21/2014 0.65 0.68 0.59 0.59 105,059
07/18/2014 0.66 0.67 0.645 0.65 93,355
07/17/2014 0.69 0.7499 0.66 0.66 81,200
07/16/2014 0.6999 0.7 0.6849 0.6849 36,500
07/15/2014 0.7 0.73 0.685 0.7 6,958
07/14/2014 0.74 0.75 0.69 0.69 27,064
07/11/2014 0.71 0.715 0.69 0.6903 45,650
07/10/2014 0.71 0.74 0.7 0.73 13,290
07/09/2014 0.74 0.74 0.681 0.6901 15,765
07/08/2014 0.7181 0.73 0.6701 0.68 79,737
07/07/2014 0.75 0.7689 0.7101 0.75 59,499
07/03/2014 0.7317 0.77 0.7317 0.77 9,280
07/02/2014 0.7507 0.77 0.7423 0.76 58,155
07/01/2014 0.73 0.76 0.73 0.73 7,487
06/30/2014 0.7201 0.771 0.7161 0.74 34,045
06/27/2014 0.74 0.7591 0.719 0.73 43,499
06/26/2014 0.7688 0.7688 0.74 0.74 22,097
06/25/2014 0.75 0.77 0.72 0.7687 73,527
06/24/2014 0.721 0.75 0.721 0.75 9,101
06/23/2014 0.75 0.75 0.71 0.75 9,988
06/20/2014 0.7799 0.7799 0.73 0.75 24,014
06/19/2014 0.7698 0.77 0.7312 0.76 42,976
06/18/2014 0.71 0.75 0.7 0.73 58,225
06/17/2014 0.7 0.7484 0.6729 0.71 36,605
06/16/2014 0.71 0.72 0.6703 0.701 83,884
06/13/2014 0.7679 0.768 0.7101 0.73 138,269
06/12/2014 0.76 0.7682 0.74 0.7405 22,114
06/11/2014 0.74 0.79 0.74 0.75 84,657
06/10/2014 0.79 0.808 0.7423 0.777 103,707
06/09/2014 0.845 0.88 0.775 0.79 294,677
06/06/2014 0.84 0.84 0.81 0.83 24,161
06/05/2014 0.812 0.858 0.812 0.825 55,618
06/04/2014 0.8199 0.848 0.8 0.812 75,930
06/03/2014 0.8 0.82 0.78 0.8003 78,702
06/02/2014 0.85 0.85 0.775 0.82 186,419
05/30/2014 0.94 0.94 0.72 0.89 328,238
05/29/2014 0.97 1.04 0.9 0.903 634,393
05/28/2014 0.75 1 0.7461 0.8979 963,000
05/27/2014 0.67 0.75 0.67 0.7201 424,322
05/23/2014 0.5231 0.72 0.5231 0.66 1,066,173
05/22/2014 0.6 0.6 0.53 0.53 420,170
05/21/2014 0.63 0.6798 0.5818 0.61 409,468
05/20/2014 0.6916 0.708 0.6022 0.61 337,929
05/19/2014 0.71 0.72 0.7016 0.7184 49,975
05/16/2014 0.75 0.75 0.71 0.7199 220,478
05/15/2014 0.71 0.75 0.6925 0.75 90,538
05/14/2014 0.6801 0.7175 0.6699 0.7099 46,716
05/13/2014 0.7 0.748 0.68 0.68 195,762
05/12/2014 0.7 0.76 0.7 0.7102 79,827
05/09/2014 0.72 0.748 0.72 0.7298 43,398
05/08/2014 0.74 0.7519 0.7111 0.7201 11,634
05/07/2014 0.74 0.78 0.7221 0.7391 28,780
05/06/2014 0.75 0.788 0.7417 0.762 16,249
05/05/2014 0.81 0.81 0.75 0.77 55,999
05/02/2014 0.78 0.818 0.7201 0.818 41,101
05/01/2014 0.75 0.756 0.7125 0.7559 132,440
04/30/2014 0.74 0.7878 0.74 0.747 192,314
04/29/2014 0.87 0.89 0.7631 0.77 396,837
04/28/2014 0.905 0.905 0.88 0.9 54,274
04/25/2014 0.9 0.91 0.8801 0.905 116,141
04/24/2014 0.96 0.96 0.9 0.9001 170,122
04/23/2014 0.95 0.9669 0.9 0.9064 152,853
04/22/2014 0.94 0.95 0.94 0.9446 62,863
04/21/2014 0.92 0.95 0.91 0.93 106,216
04/17/2014 1.071 1.1 0.89 0.9001 835,642
04/16/2014 1.08 1.12 1.05 1.08 22,678
04/15/2014 1.05 1.07 1.05 1.05 16,567
04/14/2014 1.07 1.08 1.05 1.05 8,732
04/11/2014 1.05 1.09 1.05 1.09 15,665
04/10/2014 1.15 1.15 1.05 1.05 80,490
04/09/2014 1.16 1.16 1.12 1.12 47,390
04/08/2014 1.16 1.16 1.12 1.12 20,200
04/07/2014 1.12 1.18 1.11 1.11 66,314
04/04/2014 1.2 1.22 1.16 1.1699 73,956
04/03/2014 1.17 1.2 1.15 1.19 77,743
04/02/2014 1.22 1.22 1.18 1.18 31,187
04/01/2014 1.23 1.23 1.18 1.18 25,022
03/31/2014 1.17 1.22 1.16 1.17 47,473
03/28/2014 1.18 1.258 1.17 1.18 109,455
03/27/2014 1.16 1.19 1.16 1.17 27,340
03/26/2014 1.1401 1.2 1.1401 1.15 37,973
03/25/2014 1.17 1.18 1.13 1.13 47,840
03/24/2014 1.18 1.2 1.17 1.18 69,905
03/21/2014 1.14 1.23 1.14 1.16 294,419
03/20/2014 1.23 1.23 1.13 1.17 168,419
03/19/2014 1.25 1.25 1.23 1.24 159,474
03/18/2014 1.15 1.28 1.1302 1.23 105,510
03/17/2014 1.14 1.2 1.13 1.17 117,139
03/14/2014 1.19 1.23 1.13 1.15 123,470
03/13/2014 1.21 1.239 1.1799 1.19 91,566
03/12/2014 1.27 1.28 1.18 1.21 128,406
03/11/2014 1.19 1.35 1.19 1.24 566,596
03/10/2014 1.17 1.1901 1.11 1.16 212,408
03/07/2014 1.3 1.32 1.18 1.18 239,855
03/06/2014 1.1 1.32 1.1 1.26 1,261,285
03/05/2014 1.0999 1.1 1.08 1.0901 46,863
03/04/2014 1.12 1.13 1.06 1.08 70,894
03/03/2014 1.06 1.13 1.02 1.07 127,250
02/28/2014 1.05 1.18 1.0499 1.0798 549,325
02/27/2014 1.05 1.07 1.02 1.0599 21,170
02/26/2014 1.04 1.07 1.03 1.06 15,650
02/25/2014 1.06 1.07 1 1.04 267,207
02/24/2014 1.06 1.07 1.06 1.0699 34,290
02/21/2014 1.061 1.07 1.06 1.06 9,264
02/20/2014 1.0799 1.09 1.06 1.0616 20,735
02/19/2014 1.09 1.09 1.06 1.06 16,924
02/18/2014 1.07 1.1 1.07 1.08 30,572
02/14/2014 1.075 1.09 1.06 1.07 17,019
02/13/2014 1.02 1.08 1.02 1.08 28,659
02/12/2014 1.06 1.0999 1.02 1.068 29,797
02/11/2014 1.13 1.13 1.08 1.08 24,827
02/10/2014 1.06 1.12 1.0501 1.08 40,277
02/07/2014 1.04 1.06 1.04 1.05 15,168
02/06/2014 1.12 1.12 1.03 1.0399 87,632
02/05/2014 1.0801 1.11 1.0801 1.11 7,780
02/04/2014 1.0801 1.12 1.0716 1.1 21,429
02/03/2014 1.121 1.13 1.0704 1.11 47,756
01/31/2014 1.11 1.14 1.08 1.1 35,906
01/30/2014 1.12 1.12 1.11 1.114 21,910
01/29/2014 1.11 1.18 1.08 1.12 68,120
01/28/2014 1.08 1.19 1.03 1.16 338,969
01/27/2014 1.02 1.12 1.0001 1.06 212,078
01/24/2014 1.12 1.15 1 1 506,581
01/23/2014 1.19 1.21 1.12 1.12 89,990
01/22/2014 1.15 1.23 1.15 1.17 92,669
01/21/2014 1.13 1.17 1.12 1.17 128,963
01/17/2014 1.17 1.17 1.1001 1.17 132,870
01/16/2014 1.13 1.14 1.06 1.1399 201,514
01/15/2014 1.13 1.17 1.12 1.14 126,702
01/14/2014 1.14 1.17 1.12 1.15 97,694
01/13/2014 1.17 1.18 1.15 1.17 73,517
01/10/2014 1.18 1.19 1.13 1.17 102,605
01/09/2014 1.22 1.24 1.12 1.17 190,687
01/08/2014 1.28 1.28 1.23 1.23 35,412
01/07/2014 1.26 1.32 1.24 1.25 73,297
01/06/2014 1.28 1.34 1.2602 1.27 60,624
01/03/2014 1.2 1.35 1.2 1.31 137,451
01/02/2014 1.23 1.2499 1.23 1.23 11,898
12/31/2013 1.2 1.26 1.17 1.25 242,645
12/30/2013 1.24 1.27 1.2 1.22 136,347
12/27/2013 1.2 1.24 1.2 1.23 32,585
12/26/2013 1.25 1.3 1.2 1.22 111,852
12/24/2013 1.22 1.31 1.22 1.25 21,328
12/23/2013 1.31 1.33 1.18 1.23 134,884
12/20/2013 1.3501 1.3599 1.3 1.31 35,441
12/19/2013 1.3 1.389 1.3 1.35 94,781
12/18/2013 1.32 1.34 1.29 1.34 59,684
12/17/2013 1.33 1.42 1.31 1.34 274,637
12/16/2013 1.26 1.35 1.22 1.33 668,617
12/13/2013 1.2211 1.25 1.2211 1.24 81,976
12/12/2013 1.26 1.26 1.2 1.24 81,282
12/11/2013 1.25 1.27 1.2001 1.26 181,465
12/10/2013 1.15 1.25 1.15 1.24 198,505
12/09/2013 1.2 1.24 1.15 1.17 39,717
12/06/2013 1.221 1.23 1.2 1.2 36,048
12/05/2013 1.21 1.2301 1.2 1.2 11,249
12/04/2013 1.24 1.25 1.22 1.23 39,501
12/03/2013 1.22 1.25 1.22 1.22 33,263
12/02/2013 1.24 1.25 1.24 1.24 41,561
11/29/2013 1.25 1.25 1.22 1.24 55,084
11/27/2013 1.2 1.25 1.2 1.2232 144,753
11/26/2013 1.15 1.19 1.14 1.19 125,207
11/25/2013 1.151 1.1799 1.12 1.13 302,221
11/22/2013 1.17 1.2 1.15 1.18 53,482
11/21/2013 1.17 1.1993 1.16 1.18 83,269
11/20/2013 1.21 1.252 1.15 1.1602 249,181
11/19/2013 1.3001 1.3001 1.22 1.23 149,883
11/18/2013 1.31 1.33 1.26 1.3 114,311
11/15/2013 1.32 1.36 1.31 1.31 23,880
11/14/2013 1.32 1.35 1.31 1.31 57,937
11/13/2013 1.35 1.36 1.34 1.34 44,601
11/12/2013 1.35 1.38 1.35 1.36 102,623
11/11/2013 1.37 1.4 1.35 1.381 52,403
11/08/2013 1.4103 1.4103 1.35 1.4 55,384
11/07/2013 1.42 1.42 1.39 1.4 26,734
11/06/2013 1.49 1.52 1.37 1.44 46,156
11/05/2013 1.42 1.51 1.42 1.51 112,845
11/04/2013 1.44 1.48 1.33 1.42 106,633
11/01/2013 1.42 1.47 1.41 1.47 32,037
10/31/2013 1.44 1.4608 1.42 1.45 19,567
10/30/2013 1.4991 1.4991 1.43 1.43 77,046
10/29/2013 1.49 1.5 1.4599 1.49 150,422
10/28/2013 1.5 1.59 1.5 1.51 44,903
10/25/2013 1.52 1.55 1.5035 1.51 15,761
10/24/2013 1.55 1.55 1.5 1.51 52,312
10/23/2013 1.63 1.64 1.54 1.57 113,782
10/22/2013 1.67 1.7 1.62 1.65 103,895
10/21/2013 1.67 1.74 1.6301 1.71 83,788
10/18/2013 1.72 1.73 1.63 1.696 73,157
10/17/2013 1.7 1.789 1.6587 1.69 184,114
10/16/2013 1.65 1.8199 1.63 1.66 800,449
10/15/2013 1.48 1.59 1.48 1.58 202,252
10/14/2013 1.47 1.5 1.47 1.47 5,864
10/11/2013 1.499 1.51 1.48 1.48 29,983
10/10/2013 1.46 1.53 1.46 1.51 25,084
10/09/2013 1.462 1.49 1.45 1.49 14,790
10/08/2013 1.47 1.5276 1.46 1.47 39,285
10/07/2013 1.49 1.55 1.49 1.52 12,327
10/04/2013 1.48 1.51 1.46 1.49 31,149
10/03/2013 1.57 1.57 1.4902 1.5 47,090
10/02/2013 1.529 1.6 1.5 1.54 21,102
10/01/2013 1.54 1.54 1.52 1.52 7,645
09/30/2013 1.56 1.58 1.5 1.54 17,352
09/27/2013 1.5 1.56 1.5 1.55 19,643
09/26/2013 1.56 1.57 1.52 1.57 9,276
09/25/2013 1.504 1.58 1.5 1.53 15,583
09/24/2013 1.57 1.57 1.5 1.51 66,601
09/23/2013 1.55 1.59 1.5498 1.56 24,849
09/20/2013 1.59 1.62 1.55 1.55 6,550
09/19/2013 1.57 1.64 1.57 1.63 25,463
09/18/2013 1.58 1.64 1.5701 1.6 31,636
09/17/2013 1.6 1.65 1.57 1.6 12,593
09/16/2013 1.62 1.65 1.59 1.59 25,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?