American Green, Inc. Historical Stock Prices

ERBB 
$0.0195
*  
0.001
4.88%
Get ERBB Alerts
*Delayed - data as of Jul. 22, 2014 13:38 ET  -  Find a broker to begin trading ERBB now


Community Rating:
View:    ERBB Real Time
 
 
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: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
13:38 N/A  0.0208  0.0195  0.0195 29,091,785
07/21/2014 0.0211 0.0214 0.02 0.0205 19,538,310
07/18/2014 0.0224 0.0228 0.0198 0.0209 52,014,110
07/17/2014 0.0238 0.0245 0.0198 0.022 140,805,600
07/16/2014 0.0238 0.0242 0.0234 0.0237 9,399,550
07/15/2014 0.0243 0.025 0.0231 0.0242 18,365,970
07/14/2014 0.0253 0.026 0.024 0.0241 14,492,140
07/11/2014 0.0256 0.0256 0.0244 0.025 8,556,443
07/10/2014 0.0255 0.026 0.024 0.0248 14,314,290
07/09/2014 0.0265 0.0279 0.025 0.0255 18,881,990
07/08/2014 0.0285 0.0295 0.0262 0.0282 44,370,670
07/07/2014 0.0271 0.028 0.0257 0.028 34,629,860
07/03/2014 0.026 0.0264 0.0242 0.0259 9,050,294
07/02/2014 0.0267 0.028 0.025 0.0258 28,201,760
07/01/2014 0.0235 0.0253 0.023 0.025 15,158,290
06/30/2014 0.0233 0.0245 0.0226 0.0239 21,614,810
06/27/2014 0.0234 0.0237 0.0226 0.0231 20,487,460
06/26/2014 0.0259 0.0259 0.023 0.0235 18,335,180
06/25/2014 0.0249 0.0259 0.0226 0.024 36,107,860
06/24/2014 0.0296 0.0298 0.0245 0.025 50,281,910
06/23/2014 0.0257 0.028 0.0255 0.028 66,594,770
06/20/2014 0.0238 0.0243 0.0224 0.0243 22,149,870
06/19/2014 0.0229 0.0234 0.0214 0.0224 55,826,290
06/18/2014 0.0245 0.0248 0.0229 0.0235 44,928,940
06/17/2014 0.0253 0.0254 0.024 0.0252 34,917,770
06/16/2014 0.0263 0.0265 0.0233 0.0243 47,079,130
06/13/2014 0.0295 0.0299 0.0265 0.0265 31,618,790
06/12/2014 0.0275 0.0287 0.026 0.0283 22,345,660
06/11/2014 0.0293 0.0294 0.0273 0.0277 33,013,840
06/10/2014 0.0311 0.0339 0.0295 0.0297 31,927,650
06/09/2014 0.0307 0.0317 0.0295 0.0308 22,658,620
06/06/2014 0.0351 0.0352 0.0295 0.0305 81,050,410
06/05/2014 0.0337 0.0357 0.0326 0.0345 57,848,620
06/04/2014 0.028 0.0318 0.0278 0.0313 23,922,900
06/03/2014 0.0282 0.0295 0.0281 0.0283 25,206,840
06/02/2014 0.0299 0.0311 0.028 0.0299 48,609,180
05/30/2014 0.0334 0.0335 0.0305 0.0311 21,207,010
05/29/2014 0.0307 0.0332 0.0291 0.032 38,523,530
05/28/2014 0.0356 0.0364 0.0302 0.031 70,193,020
05/27/2014 0.033 0.036 0.0325 0.035 67,701,680
05/23/2014 0.0306 0.035 0.0305 0.0325 93,750,490
05/22/2014 0.0269 0.031 0.0248 0.0299 132,914,100
05/21/2014 0.023 0.0265 0.02 0.0252 251,152,900
05/20/2014 0.0203 0.0205 0.0191 0.0204 114,805,600
05/19/2014 0.0226 0.0227 0.0201 0.021 89,777,020
05/16/2014 0.0261 0.0266 0.022 0.0229 88,136,220
05/15/2014 0.0296 0.03 0.0263 0.0266 42,495,780
05/14/2014 0.031 0.0312 0.0285 0.0294 29,407,550
05/13/2014 0.03 0.0316 0.0291 0.03 19,719,690
05/12/2014 0.0305 0.0319 0.0288 0.03 41,581,370
05/09/2014 0.0307 0.033 0.0285 0.03 53,780,690
05/08/2014 0.033 0.035 0.03 0.0307 67,709,990
05/07/2014 0.037 0.0375 0.032 0.0328 76,584,580
05/06/2014 0.0413 0.0447 0.038 0.0387 70,273,770
05/05/2014 0.0357 0.0415 0.0355 0.0405 86,727,750
05/02/2014 0.032 0.0359 0.0305 0.0354 53,133,250
05/01/2014 0.0374 0.0375 0.0306 0.0313 69,493,650
04/30/2014 0.0314 0.0379 0.0301 0.0351 131,894,700
04/29/2014 0.0301 0.0324 0.0232 0.0324 299,003,000
04/28/2014 0.0401 0.0402 0.0311 0.0326 125,158,100
04/25/2014 0.0422 0.0433 0.039 0.0403 64,963,800
04/24/2014 0.046 0.0498 0.0405 0.042 98,236,590
04/23/2014 0.051 0.0515 0.0426 0.0429 116,163,200
04/22/2014 0.0565 0.0565 0.0502 0.0505 70,066,670
04/21/2014 0.057 0.0639 0.0517 0.0561 106,630,100
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?