AMERICAN POWER GROUP $0.63

down -0.01


22/5/2013 03:22 PM  |  OTC : APGI  |  Industries : Manufacturing / Rubber Product Manufacturing
Type:

APGI historical data

Date Open High Low Close Volume
5/22/2013 0.61 0.63 0.60 0.63 1289
5/21/2013 0.61 0.66 0.57 0.63 521
5/20/2013 0.65 0.65 0.61 0.64 88
5/17/2013 0.68 0.68 0.64 0.65 642
5/16/2013 0.65 0.70 0.65 0.68 185
5/15/2013 0.68 0.68 0.64 0.66 143
5/14/2013 0.66 0.72 0.65 0.70 1914
5/13/2013 0.68 0.71 0.65 0.65 1775
5/10/2013 0.69 0.70 0.65 0.68 649
5/9/2013 0.68 0.70 0.65 0.67 1010
5/8/2013 0.60 0.68 0.60 0.65 1509
5/7/2013 0.59 0.64 0.54 0.62 1082
5/6/2013 0.55 0.58 0.53 0.58 226
5/3/2013 0.54 0.57 0.53 0.55 363
5/2/2013 0.58 0.58 0.53 0.54 69
5/1/2013 0.59 0.59 0.56 0.58 111
4/30/2013 0.55 0.63 0.53 0.58 1284
4/29/2013 0.52 0.56 0.52 0.55 757
4/26/2013 0.51 0.54 0.45 0.53 768
4/25/2013 0.51 0.55 0.50 0.55 741
4/24/2013 0.57 0.57 0.51 0.56 575
4/23/2013 0.56 0.57 0.56 0.57 69
4/22/2013 0.55 0.58 0.52 0.57 61
4/19/2013 0.57 0.58 0.55 0.58 282
4/18/2013 0.57 0.58 0.55 0.58 1105
4/17/2013 0.56 0.58 0.55 0.57 152
4/16/2013 0.56 0.56 0.52 0.56 134
4/15/2013 0.52 0.56 0.52 0.55 4
4/12/2013 0.55 0.56 0.54 0.56 121
4/11/2013 0.54 0.56 0.52 0.56 80
4/10/2013 0.53 0.58 0.50 0.57 649
4/9/2013 0.60 0.60 0.53 0.58 226
4/8/2013 0.62 0.64 0.55 0.59 582
4/5/2013 0.60 0.64 0.59 0.62 219
4/4/2013 0.61 0.64 0.59 0.64 160
4/3/2013 0.64 0.64 0.64 0.64 0
4/2/2013 0.60 0.64 0.59 0.64 192
4/1/2013 0.65 0.65 0.52 0.64 2144
3/28/2013 0.68 0.68 0.63 0.68 279
3/27/2013 0.65 0.68 0.64 0.68 149
3/26/2013 0.64 0.68 0.64 0.68 137
3/25/2013 0.68 0.68 0.64 0.68 117
3/22/2013 0.65 0.69 0.65 0.68 171
3/21/2013 0.67 0.70 0.60 0.69 876
3/20/2013 0.69 0.70 0.66 0.70 628
3/19/2013 0.71 0.71 0.68 0.70 316
3/18/2013 0.71 0.71 0.69 0.71 670
3/15/2013 0.69 0.71 0.69 0.70 274
3/14/2013 0.71 0.71 0.68 0.71 476
3/13/2013 0.72 0.72 0.69 0.71 515
3/12/2013 0.71 0.72 0.68 0.70 1023
3/11/2013 0.64 0.72 0.62 0.71 1743
3/8/2013 0.63 0.69 0.62 0.67 395
3/7/2013 0.66 0.69 0.65 0.66 429
3/6/2013 0.70 0.70 0.66 0.70 286
3/5/2013 0.69 0.70 0.63 0.70 1341
3/4/2013 0.70 0.70 0.66 0.69 220
3/1/2013 0.70 0.71 0.65 0.70 356
2/28/2013 0.68 0.71 0.66 0.70 1230
2/27/2013 0.69 0.70 0.67 0.70 611
2/26/2013 0.65 0.69 0.65 0.69 395
2/25/2013 0.70 0.70 0.67 0.69 469
2/22/2013 0.71 0.71 0.68 0.71 272
2/21/2013 0.71 0.73 0.69 0.70 821
2/20/2013 0.72 0.72 0.69 0.72 922
2/19/2013 0.70 0.72 0.70 0.72 523
2/15/2013 0.70 0.74 0.69 0.72 477
2/14/2013 0.72 0.75 0.69 0.75 504
2/13/2013 0.71 0.75 0.68 0.74 2218
2/12/2013 0.74 0.74 0.70 0.70 139
2/11/2013 0.68 0.74 0.68 0.74 226
2/8/2013 0.70 0.75 0.68 0.74 430
2/7/2013 0.75 0.75 0.71 0.75 87
2/6/2013 0.72 0.76 0.70 0.76 364
2/5/2013 0.71 0.75 0.71 0.75 423
2/4/2013 0.71 0.76 0.70 0.75 1205
2/1/2013 0.73 0.77 0.70 0.76 889
1/31/2013 0.77 0.77 0.71 0.76 637
1/30/2013 0.76 0.77 0.71 0.76 382
1/29/2013 0.72 0.77 0.71 0.76 813
1/28/2013 0.76 0.76 0.71 0.75 378
1/25/2013 0.76 0.76 0.65 0.76 816
1/24/2013 0.75 0.78 0.71 0.75 652
1/23/2013 0.80 0.80 0.72 0.78 399
1/22/2013 0.74 0.80 0.70 0.78 4255
1/18/2013 0.71 0.73 0.68 0.70 965
1/17/2013 0.70 0.73 0.68 0.73 472
1/16/2013 0.66 0.70 0.66 0.70 191
1/15/2013 0.67 0.70 0.65 0.70 513
1/14/2013 0.70 0.70 0.63 0.70 462
1/11/2013 0.66 0.70 0.64 0.70 501
1/10/2013 0.68 0.69 0.65 0.69 423
1/9/2013 0.69 0.69 0.64 0.69 143
1/8/2013 0.65 0.70 0.62 0.69 528
1/7/2013 0.72 0.72 0.65 0.65 479
1/4/2013 0.67 0.72 0.63 0.72 1570
1/3/2013 0.61 0.70 0.61 0.68 2384
1/2/2013 0.59 0.65 0.55 0.65 1378
12/31/2012 0.58 0.65 0.53 0.65 1117
12/28/2012 0.63 0.65 0.56 0.58 323
Marketplace
Trading Center