American Green Inc (OP: ERBB )

0.0056 USD -0.0002 (-3.45%)
Official Closing Price Updated: 3:55 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.0056 0.0057 0.0055 0.0055 11,111,021 -0.00(-1.79%)
May 28, 2015 0.0056 0.0058 0.0055 0.0056 5,583,080 -0.00(-3.45%)
May 27, 2015 0.0057 0.0059 0.0055 0.0058 5,265,932 +0.00(+1.75%)
May 26, 2015 0.0056 0.0059 0.0055 0.0057 18,722,963 -0.00(-3.39%)
May 22, 2015 0.0059 0.0059 0.0059 0 -0.00(-3.12%)
May 21, 2015 0.0060 0.0063 0.0059 0.0061 10,757,443 -0.00(-3.33%)
May 20, 2015 0.0063 0.0065 0.0060 0.0063 8,627,782 +0.00(+0.00%)
May 19, 2015 0.0064 0.0065 0.0060 0.0063 6,114,019 -0.00(-3.08%)
May 18, 2015 0.0063 0.0066 0.0059 0.0065 9,007,583 +0.00(+3.17%)
May 15, 2015 0.0063 0.0064 0.0061 0.0063 6,938,023 +0.00(+0.00%)
May 14, 2015 0.0065 0.0068 0.0061 0.0063 9,913,987 -0.00(-1.56%)
May 13, 2015 0.0063 0.0066 0.0061 0.0064 12,334,162 +0.00(+0.31%)
May 12, 2015 0.0067 0.0068 0.0061 0.0064 6,143,609 -0.00(-6.04%)
May 11, 2015 0.0067 0.0070 0.0061 0.0068 5,831,904 -0.00(-3.00%)
May 08, 2015 0.0070 0.0074 0.0065 0.0070 9,057,970 +0.00(+1.45%)
May 07, 2015 0.0063 0.0073 0.0063 0.0069 11,274,631 +0.00(+7.81%)
May 06, 2015 0.0069 0.0069 0.0061 0.0064 11,088,648 -0.00(-7.25%)
May 05, 2015 0.0070 0.0072 0.0063 0.0069 15,853,190 -0.00(-2.54%)
May 04, 2015 0.0076 0.0076 0.0069 0.0071 5,545,636 -0.00(-4.32%)
May 01, 2015 0.0076 0.0076 0.0070 0.0074 6,247,087 -0.00(-1.33%)
Apr 30, 2015 0.0075 0.0079 0.0071 0.0075 6,851,362 -0.00(-5.06%)
Apr 29, 2015 0.0073 0.0084 0.0073 0.0079 17,764,446 +0.00(+5.33%)
Apr 28, 2015 0.0086 0.0086 0.0069 0.0075 17,387,945 -0.00(-8.54%)
Apr 27, 2015 0.0073 0.0085 0.0072 0.0082 47,454,655 +0.00(+12.33%)
Apr 24, 2015 0.0063 0.0073 0.0057 0.0073 31,913,824 +0.00(+17.74%)
Apr 23, 2015 0.0066 0.0067 0.0057 0.0062 42,246,028 -0.00(-7.46%)
Apr 22, 2015 0.0066 0.0069 0.0064 0.0067 6,896,032 +0.00(+3.08%)
Apr 21, 2015 0.0073 0.0074 0.0064 0.0065 21,848,927 -0.00(-8.45%)
Apr 20, 2015 0.0073 0.0075 0.0069 0.0071 14,649,598 -0.00(-2.74%)
Apr 17, 2015 0.0074 0.0075 0.0071 0.0073 9,981,714 -0.00(-2.67%)
Apr 16, 2015 0.0069 0.0077 0.0069 0.0075 23,866,964 +0.00(+2.74%)
Apr 15, 2015 0.0073 0.0077 0.0070 0.0073 11,965,167 -0.00(-1.35%)
Apr 14, 2015 0.0076 0.0078 0.0069 0.0074 18,507,094 -0.00(-2.63%)
Apr 13, 2015 0.0072 0.0079 0.0070 0.0076 15,908,968 +0.00(+5.56%)
Apr 10, 2015 0.0073 0.0073 0.0070 0.0072 6,495,485 +0.00(+1.41%)
Apr 09, 2015 0.0071 0.0073 0.0068 0.0071 15,606,390 +0.00(+1.43%)
Apr 08, 2015 0.0077 0.0077 0.0069 0.0070 32,867,609 -0.00(-9.09%)
Apr 07, 2015 0.0077 0.0080 0.0074 0.0077 15,560,090 -0.00(-2.53%)
Apr 06, 2015 0.0077 0.0080 0.0074 0.0079 24,085,522 -0.00(-1.25%)
Apr 02, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 01, 2015 0.0080 0.0085 0.0077 0.0080 29,346,634 +0.00(+0.63%)
Mar 31, 2015 0.0084 0.0087 0.0078 0.0080 23,629,457 -0.00(-5.36%)
Mar 30, 2015 0.0088 0.0089 0.0080 0.0084 19,460,559 -0.00(-3.45%)
Mar 27, 2015 0.0089 0.0090 0.0081 0.0087 13,955,529 -0.00(-2.25%)
Mar 26, 2015 0.0088 0.0090 0.0085 0.0089 22,561,138 +0.00(+1.14%)
Mar 25, 2015 0.0090 0.0094 0.0082 0.0088 31,563,845 -0.00(-6.38%)
Mar 24, 2015 0.0095 0.0098 0.0090 0.0094 11,402,645 -0.00(-1.05%)
Mar 23, 2015 0.0097 0.0101 0.0091 0.0095 12,392,350 -0.00(-4.04%)
Mar 20, 2015 0.0093 0.0101 0.0091 0.0099 15,183,000 +0.00(+5.32%)
Mar 19, 2015 0.0089 0.0095 0.0088 0.0094 12,974,703 +0.00(+8.05%)
Mar 18, 2015 0.0097 0.0099 0.0086 0.0087 47,213,033 -0.00(-12.12%)
Mar 17, 2015 0.0100 0.0102 0.0095 0.0099 9,107,023 -0.00(-1.98%)
Mar 16, 2015 0.0107 0.0110 0.0100 0.0101 19,697,344 +0.00(+1.00%)
Mar 13, 2015 0.0103 0.0112 0.0093 0.0100 22,477,578 -0.00(-1.96%)
Mar 12, 2015 0.0108 0.0108 0.0101 0.0102 9,318,933 -0.00(-5.56%)
Mar 11, 2015 0.0110 0.0115 0.0103 0.0108 15,681,058 -0.00(-1.82%)
Mar 10, 2015 0.0104 0.0112 0.0101 0.0110 21,425,052 +0.00(+6.80%)
Mar 09, 2015 0.0116 0.0117 0.0099 0.0103 27,686,585 -0.00(-10.43%)
Mar 06, 2015 0.0114 0.0117 0.0111 0.0115 31,994,904 +0.00(+3.60%)
Mar 05, 2015 0.0097 0.0115 0.0096 0.0111 56,051,010 +0.00(+15.63%)
Mar 04, 2015 0.0098 0.0076 0.0096 61,845,692 +0.00(+17.07%)
Mar 03, 2015 0.0088 0.0089 0.0076 0.0082 98,113,432 -0.00(-7.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.