AMERICAN JIANYE GREENTECH $0.07

up +0.01


24/5/2013 11:24 AM  |  OTC : AJGH  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

AJGH historical data

Date Open High Low Close Volume
8/12/2010 0.65 0.65 0.65 0.65 77
8/11/2010 0.70 0.70 0.60 0.67 77
8/10/2010 0.70 0.75 0.67 0.67 153
8/9/2010 0.75 0.75 0.70 0.70 40
8/6/2010 0.75 0.75 0.75 0.75 7
8/5/2010 0.83 0.83 0.70 0.70 150
8/4/2010 0.82 0.83 0.75 0.81 148
8/3/2010 0.83 0.83 0.78 0.83 342
8/2/2010 0.83 0.83 0.78 0.83 85
7/30/2010 0.83 0.83 0.80 0.81 125
7/29/2010 0.70 0.81 0.70 0.81 394
7/28/2010 0.69 0.70 0.65 0.69 167
7/27/2010 0.51 0.75 0.51 0.65 170
7/26/2010 0.48 0.51 0.48 0.51 20
7/23/2010 0.51 0.55 0.48 0.48 113
7/22/2010 0.48 0.63 0.48 0.63 68
7/21/2010 0.48 0.60 0.48 0.60 18
7/20/2010 0.60 0.60 0.60 0.60 0
7/19/2010 0.60 0.60 0.51 0.60 69
7/16/2010 0.60 0.60 0.51 0.60 171
7/15/2010 0.61 0.61 0.60 0.60 49
7/14/2010 0.61 0.62 0.61 0.61 24
7/13/2010 0.61 0.61 0.61 0.61 30
7/12/2010 0.62 0.62 0.60 0.60 45
7/9/2010 0.60 0.63 0.60 0.60 121
7/8/2010 0.74 0.74 0.60 0.60 24
7/7/2010 0.75 0.75 0.74 0.74 55
7/6/2010 0.69 0.78 0.51 0.78 97
7/2/2010 0.70 0.77 0.70 0.77 13
7/1/2010 0.71 0.78 0.52 0.74 31
6/30/2010 0.70 0.76 0.70 0.76 65
6/29/2010 0.70 0.78 0.70 0.70 106
6/28/2010 0.78 0.78 0.68 0.72 74
6/25/2010 0.68 0.78 0.68 0.78 77
6/24/2010 0.78 0.78 0.66 0.76 25
6/23/2010 0.79 0.79 0.66 0.78 8
6/22/2010 0.66 0.79 0.66 0.79 25
6/21/2010 0.79 0.79 0.66 0.79 136
6/18/2010 0.67 0.78 0.66 0.66 45
6/17/2010 0.61 0.80 0.60 0.80 98
6/16/2010 0.59 0.72 0.59 0.72 38
6/15/2010 0.61 0.72 0.55 0.72 211
6/14/2010 0.76 0.76 0.70 0.70 157
6/11/2010 0.76 0.76 0.70 0.75 84
6/10/2010 0.71 0.76 0.71 0.75 94
6/9/2010 0.75 0.77 0.70 0.71 456
6/8/2010 0.70 0.73 0.70 0.70 144
6/7/2010 0.65 0.85 0.65 0.70 36
6/4/2010 0.80 0.85 0.65 0.65 167
6/3/2010 0.80 1.05 0.80 0.99 24
6/2/2010 0.86 0.92 0.71 0.89 79
6/1/2010 0.86 1.00 0.85 0.92 208
5/28/2010 0.86 1.00 0.86 1.00 97
5/27/2010 0.96 1.03 0.85 0.95 205
5/26/2010 0.90 1.05 0.90 1.00 155
5/25/2010 1.10 1.10 0.84 0.90 201
5/24/2010 1.15 1.20 1.08 1.10 418
5/21/2010 1.02 1.10 1.02 1.09 410
5/20/2010 1.23 1.23 1.01 1.01 456
5/19/2010 1.20 1.22 1.15 1.22 503
5/18/2010 1.04 1.24 1.04 1.17 762
5/17/2010 0.86 1.06 0.86 1.00 21
5/14/2010 1.14 1.14 0.80 1.07 493
5/13/2010 1.11 1.15 1.03 1.08 386
5/12/2010 1.20 1.20 1.08 1.11 357
5/11/2010 1.15 1.25 1.11 1.18 278
5/10/2010 1.28 1.28 1.13 1.15 403
5/7/2010 1.24 1.30 1.20 1.20 643
5/6/2010 1.30 1.37 1.15 1.20 747
5/5/2010 1.52 1.54 1.20 1.25 4148
5/4/2010 1.57 1.65 1.43 1.46 5006
5/3/2010 1.40 1.55 1.38 1.45 540
4/30/2010 1.27 1.30 1.27 1.30 8
4/29/2010 1.27 1.38 1.27 1.36 61
4/28/2010 1.37 1.40 1.20 1.25 190
4/27/2010 1.44 1.44 1.32 1.37 173
4/26/2010 1.50 1.50 1.13 1.35 608
4/23/2010 1.55 1.55 1.51 1.51 131
4/22/2010 1.57 1.57 1.50 1.55 164
4/21/2010 1.50 1.61 1.50 1.57 221
4/20/2010 1.45 1.53 1.40 1.40 99
4/19/2010 1.57 1.57 1.55 1.55 28
4/16/2010 1.64 1.65 1.51 1.65 332
4/15/2010 1.55 1.65 1.55 1.63 693
4/14/2010 1.57 1.63 1.51 1.58 1008
4/13/2010 1.51 1.52 1.45 1.52 115
4/12/2010 1.50 1.69 1.50 1.51 220
4/9/2010 1.50 1.68 1.50 1.56 43
4/8/2010 1.69 1.69 1.55 1.66 117
4/7/2010 1.73 1.75 1.50 1.65 245
4/6/2010 1.60 1.72 1.60 1.72 202
4/5/2010 1.66 1.74 1.60 1.65 1238
4/1/2010 1.54 1.59 1.50 1.59 276
3/31/2010 1.48 1.52 1.45 1.49 494
3/30/2010 1.74 1.74 1.42 1.46 743
3/29/2010 1.86 1.90 1.72 1.72 2485
3/26/2010 1.66 1.73 1.65 1.73 390
3/25/2010 1.66 1.66 1.50 1.60 324
3/24/2010 1.35 1.65 1.35 1.65 159
3/23/2010 1.26 1.40 1.25 1.25 92
Marketplace
Trading Center