Alternative Earth Res Inc Historical Stock Prices

NGLPF 
0.033330
*  
unch
unch
Get NGLPF Alerts
*Delayed - data as of May 24, 2016 9:45 ET  -  Find a broker to begin trading NGLPF now


Community Rating:
View:    NGLPF 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

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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.
9:45 N/A N/A N/A 0.0333 0
05/20/2016 0.04 0.0484 0.0316 0.04 120
05/19/2016 0.0317 0.0317 0.0317 0.0317 10,000
05/18/2016 0.0316 0.0316 0.0316 0.0316 1,084
05/17/2016 0.0316 0.0316 0.0316 0.0316 00
05/16/2016 0.0316 0.0316 0.0316 0.0316 120
05/13/2016 0.032 0.032 0.032 0.032 00
05/12/2016 0.032 0.032 0.032 0.032 900
05/11/2016 0.0484 0.0484 0.0484 0.0484 00
05/10/2016 0.0484 0.0484 0.0484 0.0484 1,000
05/09/2016 0.048 0.048 0.048 0.048 1,060
05/06/2016 0.0485 0.0485 0.0485 0.0485 275
05/05/2016 0.035 0.0358 0.035 0.0356 1,220
05/04/2016 0.035 0.035 0.033 0.033 17,600
05/03/2016 0.0391 0.0391 0.0391 0.0391 00
05/02/2016 0.0359 0.0391 0.0359 0.0391 1,504
04/29/2016 0.0356 0.0356 0.0356 0.0356 00
04/28/2016 0.0356 0.0356 0.0356 0.0356 00
04/27/2016 0.0356 0.0356 0.0356 0.0356 00
04/26/2016 0.0368 0.0368 0.0356 0.0356 4,380
04/25/2016 0.0368 0.0368 0.0368 0.0368 00
04/22/2016 0.0368 0.0368 0.0368 0.0368 8,640
04/21/2016 0.0388 0.0388 0.0388 0.0388 00
04/20/2016 0.0388 0.0388 0.0388 0.0388 00
04/19/2016 0.0343 0.0388 0.0343 0.0388 71,194
04/18/2016 0.0382 0.0382 0.035 0.035 10,700
04/15/2016 0.032 0.032 0.032 0.032 00
04/14/2016 0.032 0.032 0.032 0.032 2,050
04/13/2016 0.0354 0.0354 0.0354 0.0354 900
04/12/2016 0.0322 0.0322 0.0322 0.0322 600
04/11/2016 0.0313 0.0313 0.0313 0.0313 00
04/08/2016 0.0313 0.0313 0.0313 0.0313 00
04/07/2016 0.0313 0.0313 0.0313 0.0313 33,069
04/06/2016 0.0318 0.0318 0.0318 0.0318 2,030
04/05/2016 0.0318 0.0318 0.0318 0.0318 00
04/04/2016 0.0318 0.0318 0.0318 0.0318 680
04/01/2016 0.032 0.032 0.032 0.032 00
03/31/2016 0.032 0.032 0.032 0.032 00
03/30/2016 0.0257 0.032 0.0257 0.032 390
03/29/2016 0.029 0.029 0.029 0.029 00
03/28/2016 0.03 0.03 0.029 0.029 36,320
03/24/2016 0.025 0.0301 0.025 0.0301 2,500
03/23/2016 0.0277 0.0277 0.0277 0.0277 00
03/22/2016 0.0277 0.0277 0.0277 0.0277 00
03/21/2016 0.0277 0.0277 0.0277 0.0277 00
03/18/2016 0.0277 0.0277 0.0277 0.0277 89,693
03/17/2016 0.0303 0.0303 0.0274 0.0274 19,600
03/16/2016 0.0295 0.0295 0.0295 0.0295 1,400
03/15/2016 0.035 0.035 0.035 0.035 450
03/14/2016 0.0295 0.0295 0.0295 0.0295 00
03/11/2016 0.0295 0.0295 0.0295 0.0295 200
03/10/2016 0.03 0.03 0.03 0.03 00
03/09/2016 0.03 0.03 0.03 0.03 200
03/08/2016 0.035 0.035 0.0343 0.0347 9,243
03/07/2016 0.032 0.0325 0.032 0.0325 640
03/04/2016 0.0347 0.0347 0.0347 0.0347 400
03/03/2016 0.0322 0.0347 0.0322 0.0347 1,140
03/02/2016 0.0339 0.0339 0.0339 0.0339 00
03/01/2016 0.0339 0.0339 0.0339 0.0339 00
02/29/2016 0.0339 0.0339 0.0339 0.0339 00
02/26/2016 0.0339 0.0339 0.0339 0.0339 4,678
02/25/2016 0.0342 0.0342 0.0342 0.0342 100
02/24/2016 0.0346 0.0346 0.0346 0.0346 00
02/23/2016 0.0346 0.0346 0.0346 0.0346 00
02/22/2016 0.0346 0.0346 0.0346 0.0346 100
*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?