Guanwei Recycling Corp Historical Stock Prices

GPRC 
$0.08
*  
unch
unch
Get GPRC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GPRC now


Community Rating:
View:    GPRC Pre-Market
 
 
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  0.08  0.08  0.08 168
07/31/2015 0.08 0.08 0.08 0.08 168
07/30/2015 0.08 0.08 0.08 0.08 00
07/29/2015 0.08 0.08 0.08 0.08 00
07/28/2015 0.08 0.08 0.08 0.08 00
07/27/2015 0.08 0.08 0.08 0.08 1,000
07/24/2015 0.08 0.08 0.08 0.08 00
07/23/2015 0.08 0.08 0.08 0.08 3,000
07/22/2015 0.08 0.08 0.08 0.08 00
07/21/2015 0.08 0.08 0.08 0.08 2,531
07/20/2015 0.08 0.08 0.08 0.08 00
07/17/2015 0.08 0.08 0.08 0.08 400
07/16/2015 0.08 0.08 0.08 0.08 00
07/15/2015 0.08 0.08 0.08 0.08 1,000
07/14/2015 0.08 0.08 0.08 0.08 00
07/13/2015 0.08 0.08 0.08 0.08 2,336
07/10/2015 0.0995 0.0995 0.0995 0.0995 00
07/09/2015 0.0995 0.0995 0.0995 0.0995 00
07/08/2015 0.0995 0.0995 0.0995 0.0995 00
07/07/2015 0.0995 0.0995 0.0995 0.0995 00
07/06/2015 0.0995 0.0995 0.0995 0.0995 00
07/02/2015 0.0995 0.0995 0.0995 0.0995 00
07/01/2015 0.1 0.1 0.0995 0.0995 12,176
06/30/2015 0.07 0.07 0.07 0.07 2,710
06/29/2015 0.08 0.08 0.08 0.08 2,150
06/26/2015 0.08 0.08 0.08 0.08 00
06/25/2015 0.085 0.085 0.08 0.08 1,400
06/24/2015 0.12 0.12 0.12 0.12 00
06/23/2015 0.085 0.12 0.085 0.12 2,110
06/22/2015 0.1001 0.1006 0.08 0.085 18,060
06/19/2015 0.1001 0.1001 0.1001 0.1001 00
06/18/2015 0.1001 0.1001 0.1001 0.1001 00
06/17/2015 0.1001 0.1001 0.1001 0.1001 00
06/16/2015 0.1001 0.1001 0.1001 0.1001 500
06/15/2015 0.11 0.111 0.11 0.11 3,100
06/12/2015 0.11 0.11 0.11 0.11 00
06/11/2015 0.11 0.11 0.11 0.11 00
06/10/2015 0.11 0.11 0.11 0.11 00
06/09/2015 0.11 0.11 0.11 0.11 00
06/08/2015 0.11 0.11 0.11 0.11 318
06/05/2015 0.1105 0.1105 0.1105 0.1105 00
06/04/2015 0.1101 0.1105 0.1101 0.1105 10,500
06/03/2015 0.1093 0.1093 0.1093 0.1093 00
06/02/2015 0.1093 0.1093 0.1093 0.1093 500
06/01/2015 0.13 0.13 0.13 0.13 7,630
05/29/2015 0.12 0.12 0.12 0.12 00
05/28/2015 0.12 0.12 0.12 0.12 00
05/27/2015 0.12 0.12 0.12 0.12 00
05/26/2015 0.12 0.12 0.12 0.12 00
05/22/2015 0.2 0.2 0.12 0.12 7,300
05/21/2015 0.1102 0.111 0.1102 0.111 4,324
05/20/2015 0.105 0.1999 0.105 0.1101 8,900
05/19/2015 0.13 0.15 0.11 0.11 36,071
05/18/2015 0.11 0.11 0.11 0.11 12,766
05/15/2015 0.105 0.105 0.105 0.105 00
05/14/2015 0.105 0.105 0.105 0.105 220
05/13/2015 0.105 0.105 0.105 0.105 685
05/12/2015 0.1052 0.1052 0.1052 0.1052 00
05/11/2015 0.1052 0.1052 0.1052 0.1052 00
05/08/2015 0.1052 0.1052 0.1052 0.1052 5,000
05/07/2015 0.12 0.12 0.12 0.12 21,000
05/06/2015 0.135 0.135 0.1 0.1 1,650
05/05/2015 0.095 0.25 0.095 0.2499 106,188
05/04/2015 0.085 0.085 0.0801 0.0801 14,200
05/01/2015 0.11 0.12 0.11 0.12 46,320
04/30/2015 0.0841 0.12 0.0841 0.1 6,391
*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?