American Green Inc Historical Stock Prices

ERBB 
$0.0029
*  
-0.0002
-6.45 %
Get ERBB Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ERBB now


Community Rating:
View:    ERBB 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.003  0.0028  0.0029 13,312,228
07/31/2015 0.0032 0.0032 0.0028 0.003 13,135,190
07/30/2015 0.0028 0.0031 0.0028 0.0031 26,036,870
07/29/2015 0.0029 0.0031 0.0028 0.0029 6,239,890
07/28/2015 0.0031 0.0031 0.0028 0.0028 9,580,949
07/27/2015 0.0031 0.0032 0.0027 0.003 11,740,100
07/24/2015 0.0032 0.0032 0.0029 0.0031 21,164,190
07/23/2015 0.0032 0.0032 0.0029 0.003 16,049,830
07/22/2015 0.0032 0.0033 0.0029 0.003 44,316,580
07/21/2015 0.0033 0.0034 0.003 0.0033 9,889,705
07/20/2015 0.0036 0.0036 0.003 0.0034 21,159,000
07/17/2015 0.0032 0.0034 0.0031 0.0033 16,048,400
07/16/2015 0.0034 0.0037 0.0032 0.0033 22,804,130
07/15/2015 0.0032 0.0036 0.0031 0.0035 29,509,870
07/14/2015 0.0037 0.0038 0.0031 0.0031 31,875,100
07/13/2015 0.004 0.004 0.0036 0.0037 6,700,430
07/10/2015 0.0039 0.004 0.0036 0.0037 17,822,130
07/09/2015 0.004 0.0043 0.0037 0.0039 15,212,920
07/08/2015 0.0045 0.0046 0.0039 0.0041 23,367,390
07/07/2015 0.004 0.0049 0.004 0.0046 34,047,750
07/06/2015 0.0043 0.0045 0.0039 0.004 20,154,480
07/02/2015 0.0043 0.0045 0.0041 0.0042 4,376,219
07/01/2015 0.0041 0.0045 0.004 0.0042 5,695,777
06/30/2015 0.004 0.0041 0.0037 0.0041 11,561,700
06/29/2015 0.0042 0.0044 0.0037 0.004 10,731,430
06/26/2015 0.0039 0.0042 0.003 0.0042 11,540,950
06/25/2015 0.0042 0.0044 0.0037 0.0039 17,716,820
06/24/2015 0.0041 0.0044 0.004 0.0043 9,916,665
06/23/2015 0.0043 0.0046 0.004 0.0042 15,217,060
06/22/2015 0.0045 0.0048 0.0042 0.0045 9,602,803
06/19/2015 0.0044 0.0048 0.0044 0.0045 10,732,590
06/18/2015 0.0044 0.0047 0.0044 0.0046 13,492,450
06/17/2015 0.0051 0.0051 0.0043 0.0045 16,026,340
06/16/2015 0.0049 0.0051 0.0046 0.0051 14,274,460
06/15/2015 0.0048 0.0051 0.0045 0.0049 10,416,400
06/12/2015 0.0052 0.0053 0.0047 0.0049 13,471,240
06/11/2015 0.005 0.0053 0.0048 0.0052 6,706,210
06/10/2015 0.0049 0.0052 0.0048 0.005 8,427,697
06/09/2015 0.0053 0.0053 0.0047 0.005 12,533,270
06/08/2015 0.0052 0.0054 0.005 0.0052 8,894,086
06/05/2015 0.0052 0.0053 0.005 0.0052 4,408,479
06/04/2015 0.0049 0.0052 0.0047 0.0052 6,398,068
06/03/2015 0.0052 0.0053 0.0048 0.005 13,516,980
06/02/2015 0.0056 0.0056 0.005 0.0052 25,991,580
06/01/2015 0.0056 0.0056 0.0055 0.0056 9,109,095
05/29/2015 0.0056 0.0057 0.0055 0.0055 11,111,020
05/28/2015 0.0056 0.0058 0.0055 0.0056 5,583,080
05/27/2015 0.0057 0.0059 0.0055 0.0058 5,265,932
05/26/2015 0.0056 0.0059 0.0055 0.0057 18,722,960
05/22/2015 0.006 0.0063 0.0057 0.0059 12,395,290
05/21/2015 0.006 0.0063 0.0059 0.0061 10,757,440
05/20/2015 0.0063 0.0065 0.006 0.0063 8,627,782
05/19/2015 0.0064 0.0065 0.006 0.0063 6,114,019
05/18/2015 0.0063 0.0066 0.0059 0.0065 9,007,583
05/15/2015 0.0063 0.0064 0.0061 0.0063 6,938,023
05/14/2015 0.0065 0.0068 0.0061 0.0063 9,913,987
05/13/2015 0.0063 0.0066 0.0061 0.0064 12,334,160
05/12/2015 0.0067 0.0068 0.0061 0.0064 6,143,609
05/11/2015 0.0067 0.007 0.0061 0.0068 5,831,904
05/08/2015 0.007 0.0074 0.0065 0.007 9,057,970
05/07/2015 0.0063 0.0073 0.0063 0.0069 11,274,630
05/06/2015 0.0069 0.0069 0.0061 0.0064 11,088,650
05/05/2015 0.007 0.0072 0.0063 0.0069 15,853,190
05/04/2015 0.0076 0.0076 0.0069 0.0071 5,545,636
05/01/2015 0.0076 0.0076 0.007 0.0074 6,247,087
04/30/2015 0.0075 0.0079 0.0071 0.0075 6,851,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?