American Green, Inc. Historical Stock Prices

ERBB 
$0.0175
*  
0.0003
1.69%
Get ERBB Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading ERBB now


Community Rating:
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0179  0.0171  0.0175 10,339,702
09/18/2014 0.0177 0.0179 0.0171 0.0175 10,339,700
09/17/2014 0.0172 0.018 0.0164 0.0178 28,090,030
09/16/2014 0.0168 0.0172 0.0163 0.0169 10,768,500
09/15/2014 0.0177 0.0183 0.0167 0.017 10,299,850
09/12/2014 0.0179 0.0185 0.017 0.018 16,449,960
09/11/2014 0.0167 0.0178 0.0162 0.017 8,487,413
09/10/2014 0.018 0.0188 0.0161 0.0174 11,989,250
09/09/2014 0.0172 0.0185 0.0162 0.018 27,693,170
09/08/2014 0.0195 0.0198 0.0176 0.018 16,331,530
09/05/2014 0.0194 0.02 0.0188 0.0198 28,341,460
09/04/2014 0.0176 0.02 0.017 0.0193 30,520,280
09/03/2014 0.0185 0.0186 0.017 0.0179 26,323,140
09/02/2014 0.02 0.0212 0.0182 0.0187 64,551,510
08/29/2014 0.0172 0.0203 0.0167 0.0199 107,727,300
08/28/2014 0.0149 0.0173 0.0142 0.017 43,694,210
08/27/2014 0.0138 0.0152 0.0136 0.015 22,018,370
08/26/2014 0.0137 0.0139 0.013 0.0138 13,062,780
08/25/2014 0.014 0.0148 0.0135 0.0139 24,556,870
08/22/2014 0.0134 0.0141 0.013 0.0137 8,135,404
08/21/2014 0.0142 0.0149 0.0134 0.0139 9,488,223
08/20/2014 0.0128 0.0149 0.0122 0.0144 30,526,560
08/19/2014 0.0126 0.0135 0.0125 0.0128 25,049,350
08/18/2014 0.014 0.0143 0.0126 0.0135 25,258,550
08/15/2014 0.0148 0.015 0.014 0.0143 7,782,463
08/14/2014 0.0146 0.0155 0.0142 0.0148 10,657,450
08/13/2014 0.0155 0.0158 0.0141 0.0146 20,385,320
08/12/2014 0.0141 0.016 0.0138 0.0155 28,390,970
08/11/2014 0.0146 0.015 0.0132 0.0141 17,235,300
08/08/2014 0.0158 0.016 0.0138 0.0146 32,541,340
08/07/2014 0.0162 0.0169 0.0143 0.0156 66,150,130
08/06/2014 0.0145 0.0179 0.0136 0.0172 128,586,100
08/05/2014 0.0124 0.0144 0.0117 0.0143 86,553,710
08/04/2014 0.0125 0.0134 0.0113 0.0119 72,402,360
08/01/2014 0.0155 0.0157 0.0125 0.0136 64,149,650
07/31/2014 0.0161 0.0165 0.015 0.0156 61,368,560
07/30/2014 0.0179 0.018 0.0157 0.0165 34,192,820
07/29/2014 0.0182 0.0185 0.0172 0.0179 15,413,680
07/28/2014 0.0177 0.0192 0.0175 0.0181 14,656,540
07/25/2014 0.0179 0.0187 0.0175 0.0178 19,559,710
07/24/2014 0.0187 0.0187 0.0176 0.018 33,319,430
07/23/2014 0.0197 0.0198 0.0165 0.0175 93,760,830
07/22/2014 0.0207 0.0208 0.0195 0.0196 42,453,150
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
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?