GLYECO $1.10

down -0.08


21/5/2013 03:21 PM  |  OTC : GLYE  |  Industries : Administrative and Support and Waste Management and Remediation Services / Waste Treatment and Disposal
Type:

GLYE historical data

Date Open High Low Close Volume
5/21/2013 1.17 1.17 1.07 1.10 196
5/20/2013 1.20 1.20 0.95 1.18 115
5/17/2013 1.20 1.20 1.15 1.19 220
5/16/2013 0.95 1.34 0.95 1.22 876
5/15/2013 1.04 1.04 0.95 0.95 124
5/14/2013 1.03 1.04 1.00 1.00 58
5/13/2013 1.01 1.05 1.01 1.05 418
5/10/2013 1.02 1.02 1.00 1.01 2240
5/9/2013 1.00 1.00 1.00 1.00 1273
5/8/2013 0.99 1.04 0.92 0.95 1601
5/7/2013 0.96 1.00 0.96 0.96 413
5/6/2013 1.00 1.00 1.00 1.00 50
5/3/2013 0.98 1.03 0.98 1.00 132
5/2/2013 1.00 1.00 0.97 0.98 112
5/1/2013 0.95 0.97 0.95 0.97 113
4/30/2013 1.00 1.05 0.95 0.95 270
4/29/2013 0.99 1.00 0.91 0.95 338
4/26/2013 0.98 1.05 0.94 0.99 989
4/25/2013 0.91 0.94 0.90 0.94 213
4/24/2013 1.00 1.00 0.92 0.98 157
4/23/2013 1.00 1.00 0.99 1.00 120
4/22/2013 1.00 1.05 0.91 0.91 278
4/19/2013 0.95 1.00 0.95 1.00 400
4/18/2013 1.00 1.00 1.00 1.00 2
4/17/2013 1.00 1.00 0.99 1.00 238
4/16/2013 0.98 1.04 0.97 1.00 238
4/15/2013 1.16 1.16 0.91 0.98 226
4/12/2013 0.96 1.00 0.91 0.95 161
4/11/2013 0.96 0.96 0.91 0.96 183
4/10/2013 0.95 0.97 0.95 0.95 265
4/9/2013 1.04 1.04 0.90 0.95 544
4/8/2013 1.09 1.09 1.00 1.00 736
4/5/2013 1.04 1.15 1.02 1.04 1031
4/4/2013 1.10 1.12 1.02 1.05 383
4/3/2013 1.26 1.26 1.12 1.12 181
4/2/2013 1.30 1.30 1.27 1.28 76
4/1/2013 1.38 1.39 1.28 1.28 411
3/28/2013 1.45 1.45 1.37 1.37 330
3/27/2013 1.39 1.51 1.39 1.45 283
3/26/2013 1.30 1.44 1.30 1.36 192
3/25/2013 1.21 1.39 1.20 1.35 70
3/22/2013 1.27 1.29 1.22 1.22 177
3/21/2013 1.25 1.25 1.21 1.25 45
3/20/2013 1.15 1.21 1.11 1.21 136
3/19/2013 1.29 1.29 1.14 1.15 311
3/18/2013 1.36 1.36 1.23 1.26 475
3/15/2013 1.25 1.29 1.20 1.25 306
3/14/2013 1.26 1.26 1.20 1.20 72
3/13/2013 1.35 1.35 1.20 1.20 148
3/12/2013 1.40 1.40 1.28 1.34 203
3/11/2013 1.19 1.40 1.19 1.35 432
3/8/2013 1.15 1.24 1.15 1.19 452
3/7/2013 1.11 1.18 1.10 1.18 420
3/6/2013 1.10 1.20 1.07 1.10 186
3/5/2013 1.05 1.05 1.05 1.05 21
3/4/2013 1.07 1.07 0.99 1.05 127
3/1/2013 1.05 1.07 1.03 1.07 192
2/28/2013 1.00 1.05 1.00 1.04 137
2/27/2013 1.11 1.11 1.08 1.08 46
2/26/2013 1.11 1.11 1.09 1.10 72
2/25/2013 1.20 1.20 1.11 1.16 98
2/22/2013 1.16 1.23 1.16 1.23 4
2/21/2013 1.19 1.25 1.19 1.24 94
2/20/2013 1.21 1.21 1.15 1.19 260
2/19/2013 1.95 1.95 1.20 1.29 117
2/15/2013 1.29 1.29 1.20 1.20 11
2/14/2013 1.20 1.20 1.20 1.20 6
2/13/2013 1.20 1.20 1.20 1.20 0
2/12/2013 1.20 1.20 1.20 1.20 30
2/11/2013 1.28 1.28 1.25 1.25 12
2/8/2013 1.25 1.30 1.25 1.30 66
2/7/2013 1.30 1.30 1.30 1.30 64
2/6/2013 1.30 1.40 1.30 1.30 114
2/5/2013 1.33 1.33 1.30 1.30 432
2/4/2013 1.40 1.40 1.40 1.40 3
2/1/2013 1.40 1.40 1.40 1.40 5
1/31/2013 1.50 1.65 1.35 1.35 60
1/30/2013 1.43 1.50 1.35 1.35 62
1/29/2013 1.43 1.43 1.30 1.40 108
1/28/2013 1.57 1.57 1.35 1.38 291
1/25/2013 1.52 1.57 1.52 1.57 59
1/24/2013 1.73 1.73 1.51 1.52 95
1/23/2013 1.78 1.90 1.78 1.80 42
1/22/2013 1.78 1.78 1.75 1.75 7
1/18/2013 1.78 1.78 1.78 1.78 2
1/17/2013 1.75 1.75 1.75 1.75 67
1/16/2013 1.80 1.80 1.70 1.71 75
1/15/2013 1.80 1.80 1.80 1.80 10
1/14/2013 1.80 1.80 1.80 1.80 175
1/11/2013 1.85 1.90 1.85 1.90 219
1/10/2013 1.84 1.85 1.84 1.85 80
1/9/2013 1.90 1.90 1.85 1.85 95
1/8/2013 1.95 1.98 1.80 1.90 615
1/7/2013 1.97 1.99 1.92 1.99 131
1/4/2013 1.88 1.90 1.87 1.90 225
1/3/2013 1.89 1.90 1.80 1.88 371
1/2/2013 1.90 1.90 1.85 1.89 145
12/31/2012 1.60 1.90 1.60 1.90 94
12/28/2012 1.49 1.88 1.49 1.85 147
12/27/2012 1.50 1.50 1.50 1.50 5
Marketplace
Trading Center