GLENCORE XSTRATA PLC; UNSPONSO $10.22

down -0.03


24/5/2013 03:24 PM  |  OTC : GLNCY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

GLNCY historical data

Date Open High Low Close Volume
5/23/2013 10.25 10.27 10.10 10.25 75
5/22/2013 10.65 10.87 10.50 10.50 100
5/21/2013 10.50 10.55 10.50 10.55 20
5/20/2013 10.31 10.31 10.12 10.20 12
5/17/2013 10.39 10.39 10.31 10.36 49
5/16/2013 10.23 10.23 10.23 10.23 27
5/15/2013 10.10 10.10 10.06 10.06 19
5/14/2013 10.36 10.36 10.28 10.28 29
5/13/2013 10.67 10.67 10.50 10.50 8
5/10/2013 10.63 10.63 10.59 10.59 10
5/9/2013 10.91 10.91 10.87 10.87 6
5/8/2013 10.90 10.90 10.90 10.90 4
5/7/2013 10.82 10.84 10.68 10.82 48
5/6/2013 10.80 10.96 10.72 10.75 57
5/3/2013 10.77 10.78 10.70 10.77 145
5/2/2013 10.24 10.42 10.19 10.34 54
5/1/2013 9.90 10.25 9.73 9.97 67
4/30/2013 9.80 9.96 9.80 9.96 34
4/29/2013 10.14 10.14 10.14 10.14 6
4/26/2013 9.89 9.97 9.84 9.97 34
4/25/2013 10.25 10.25 10.12 10.20 43
4/24/2013 9.90 10.06 9.90 10.06 11
4/23/2013 9.62 9.62 9.58 9.61 56
4/22/2013 9.32 9.42 9.30 9.42 18
4/19/2013 9.65 9.66 9.54 9.54 156
4/18/2013 9.54 9.64 9.54 9.58 86
4/17/2013 9.69 9.69 9.69 9.69 10
4/16/2013 10.13 10.13 10.06 10.06 25
4/15/2013 10.00 10.00 9.75 9.75 13
4/12/2013 10.57 10.66 10.54 10.64 40
4/11/2013 10.73 10.86 10.73 10.75 22
4/10/2013 11.12 11.12 10.89 10.89 22
4/9/2013 10.77 11.03 10.77 11.03 61
4/8/2013 10.44 10.51 10.44 10.51 74
4/5/2013 10.36 10.36 10.30 10.30 4
4/4/2013 10.59 10.62 10.51 10.62 24
4/3/2013 10.64 10.64 10.40 10.45 38
4/2/2013 10.79 10.79 10.79 10.79 10
4/1/2013 10.73 10.91 10.73 10.73 24
3/28/2013 10.81 10.81 10.81 10.81 2
3/27/2013 10.78 10.78 10.78 10.78 0
3/26/2013 10.80 10.83 10.78 10.78 42
3/25/2013 10.96 10.96 10.79 10.82 113
3/22/2013 11.02 11.02 11.00 11.00 6
3/21/2013 10.81 10.81 10.81 10.81 5
3/20/2013 10.97 10.99 10.97 10.99 16
3/19/2013 11.24 11.32 11.06 11.06 31
3/18/2013 11.33 11.39 11.33 11.35 72
3/15/2013 11.66 11.66 11.63 11.63 17
3/14/2013 11.56 11.61 11.56 11.61 5
3/13/2013 11.58 11.58 11.58 11.58 2
3/12/2013 11.54 11.54 11.54 11.54 2
3/11/2013 11.60 11.60 11.60 11.60 9
3/8/2013 11.56 11.56 11.52 11.52 32
3/7/2013 11.60 11.60 11.56 11.56 16
3/6/2013 11.82 11.82 11.59 11.68 38
3/5/2013 11.74 11.89 11.74 11.84 56
3/4/2013 11.16 11.16 11.16 11.16 1
3/1/2013 11.20 11.31 11.20 11.31 5
2/28/2013 11.82 11.82 11.80 11.80 15
2/27/2013 11.58 11.58 11.57 11.57 2
2/26/2013 11.60 11.60 11.60 11.60 3
2/25/2013 11.37 11.37 11.30 11.30 28
2/22/2013 11.53 11.53 11.35 11.35 8
2/21/2013 11.25 11.25 11.25 11.25 3
2/20/2013 11.85 11.85 11.48 11.48 115
2/19/2013 12.29 12.29 12.29 12.29 0
2/15/2013 12.29 12.29 12.29 12.29 0
2/14/2013 12.29 12.29 12.29 12.29 0
2/13/2013 12.29 12.29 12.29 12.29 10
2/12/2013 11.85 12.02 11.85 12.02 8
2/11/2013 11.99 11.99 11.99 11.99 0
2/8/2013 11.99 11.99 11.99 11.99 0
2/7/2013 11.99 11.99 11.99 11.99 2
2/6/2013 12.19 12.19 12.19 12.19 10
2/5/2013 12.03 12.03 12.03 12.03 1
2/4/2013 12.08 12.08 12.08 12.08 6
2/1/2013 12.46 12.46 12.46 12.46 3
1/31/2013 12.53 12.53 12.50 12.50 25
1/30/2013 12.39 12.39 12.39 12.39 20
1/29/2013 12.41 12.41 12.37 12.37 5
1/28/2013 12.43 12.43 12.43 12.43 2
1/25/2013 12.34 12.34 12.34 12.34 2
1/24/2013 12.27 12.27 12.16 12.16 16
1/23/2013 12.23 12.23 12.23 12.23 1
1/22/2013 12.18 12.27 12.18 12.27 10
1/18/2013 12.03 12.03 12.03 12.03 0
1/17/2013 12.08 12.08 12.03 12.03 25
1/16/2013 12.05 12.26 12.05 12.20 17
1/15/2013 12.83 12.83 12.83 12.83 1
1/14/2013 12.70 12.83 12.70 12.83 13
1/11/2013 12.63 12.69 12.63 12.65 24
1/10/2013 12.56 12.56 12.56 12.56 2
1/9/2013 12.33 12.33 12.30 12.30 80
1/8/2013 12.13 12.13 12.13 12.13 0
1/7/2013 12.13 12.13 12.13 12.13 0
1/4/2013 12.10 12.13 12.10 12.13 3
1/3/2013 12.08 12.08 12.05 12.05 16
1/2/2013 12.27 12.29 12.15 12.15 15
12/31/2012 11.49 11.67 11.49 11.67 49
Marketplace
Trading Center