Alternative Earth Resources Inc. Historical Stock Prices

NGLPF 
$0.0412
*  
0.0001
0.24%
Get NGLPF Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading NGLPF 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0412  0.0412  0.0412 91,696
08/20/2014 0.0412 0.0412 0.0412 0.0412 91,696
08/19/2014 0.0454 0.0454 0.0411 0.0411 108,220
08/18/2014 0.045 0.045 0.045 0.045 620
08/15/2014 0.0451 0.053 0.0411 0.0411 63,600
08/14/2014 0.0499 0.057 0.0499 0.057 9,000
08/13/2014 0.05 0.052 0.0451 0.0501 104,539
08/12/2014 0.0427 0.0471 0.0427 0.045 73,189
08/11/2014 0.0479 0.0573 0.042 0.0451 171,000
08/08/2014 0.057 0.057 0.041 0.0451 5,600
08/07/2014 0.038 0.041 0.036 0.041 14,300
08/06/2014 0.038 0.038 0.036 0.036 4,000
08/05/2014 0.038 0.038 0.0379 0.0379 1,600
08/04/2014 0.0466 0.0466 0.0466 0.0466 00
08/01/2014 0.0466 0.057 0.0361 0.0466 6,521
07/31/2014 0.0361 0.06 0.0361 0.06 8,130
07/30/2014 0.0535 0.0535 0.0402 0.0402 49,400
07/29/2014 0.043 0.05 0.036 0.05 98,748
07/28/2014 0.0321 0.0397 0.0321 0.0397 5,920
07/25/2014 0.032 0.0337 0.032 0.0337 360
07/24/2014 0.0316 0.0465 0.0302 0.042 163,060
07/23/2014 0.035 0.0395 0.035 0.0389 173,320
07/22/2014 0.0232 0.035 0.0232 0.035 64,180
07/21/2014 0.0322 0.0322 0.0322 0.0322 00
07/18/2014 0.0322 0.0322 0.0322 0.0322 00
07/17/2014 0.0322 0.0322 0.0322 0.0322 00
07/16/2014 0.0221 0.0322 0.0221 0.0322 704
07/15/2014 0.031 0.031 0.0301 0.0301 23,023
07/14/2014 0.0256 0.03 0.0247 0.03 127,920
07/11/2014 0.032 0.0329 0.029 0.029 8,500
07/10/2014 0.0281 0.0281 0.0281 0.0281 100
07/09/2014 0.0297 0.0297 0.0285 0.0297 5,740
07/08/2014 0.0285 0.0285 0.0285 0.0285 360
07/07/2014 0.0285 0.0286 0.0285 0.0286 31,436
07/03/2014 0.033 0.033 0.033 0.033 00
07/02/2014 0.0285 0.033 0.0285 0.033 52,780
07/01/2014 0.031 0.0349 0.031 0.031 60,846
06/30/2014 0.031 0.0349 0.031 0.031 1,800
06/27/2014 0.0282 0.0282 0.0282 0.0282 00
06/26/2014 0.0349 0.0349 0.0282 0.0282 13,096
06/25/2014 0.028 0.028 0.028 0.028 4,000
06/24/2014 0.03 0.0349 0.0293 0.0349 41,518
06/23/2014 0.0349 0.0349 0.031 0.031 3,400
06/20/2014 0.0251 0.0349 0.0251 0.0349 8,700
06/19/2014 0.031 0.031 0.031 0.031 1,185
06/18/2014 0.03 0.03 0.027 0.028 29,894
06/17/2014 0.03 0.035 0.03 0.035 26,878
06/16/2014 0.035 0.035 0.03 0.0311 6,639
06/13/2014 0.0358 0.0358 0.03 0.0358 12,400
06/12/2014 0.03 0.03 0.03 0.03 100
06/11/2014 0.029 0.0359 0.029 0.0358 72,222
06/10/2014 0.03 0.03 0.03 0.03 00
06/09/2014 0.03 0.03 0.03 0.03 00
06/06/2014 0.029 0.0307 0.029 0.03 3,260
06/05/2014 0.03 0.0307 0.029 0.029 5,140
06/04/2014 0.029 0.029 0.029 0.029 800
06/03/2014 0.0315 0.0315 0.0315 0.0315 00
06/02/2014 0.0315 0.0315 0.0315 0.0315 00
05/30/2014 0.031 0.0323 0.031 0.0315 42,810
05/29/2014 0.033 0.033 0.033 0.033 200
05/28/2014 0.031 0.0323 0.031 0.031 6,973
05/27/2014 0.0355 0.0355 0.031 0.031 3,093
05/23/2014 0.03 0.0374 0.03 0.03 4,815
05/22/2014 0.0376 0.0376 0.0376 0.0376 00
05/21/2014 0.0376 0.0376 0.0376 0.0376 00
05/20/2014 0.0376 0.0376 0.0376 0.0376 00
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?