GREEN INNOVATIONS $0.53

up +0.01


21/5/2013 03:21 PM  |  OTC : GNIN  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

GNIN historical data

Date Open High Low Close Volume
5/20/2013 0.52 0.55 0.52 0.52 2889
5/17/2013 0.55 0.61 0.52 0.55 4696
5/16/2013 0.55 0.61 0.51 0.61 7597
5/15/2013 0.57 0.60 0.54 0.56 5839
5/14/2013 0.60 0.64 0.58 0.59 6052
5/13/2013 0.60 0.72 0.60 0.64 3767
5/10/2013 0.74 0.75 0.63 0.65 7529
5/9/2013 0.72 0.78 0.65 0.75 12916
5/8/2013 0.52 0.72 0.52 0.71 10178
5/7/2013 0.55 0.57 0.51 0.55 5212
5/6/2013 0.60 0.60 0.51 0.57 21593
5/3/2013 0.66 0.66 0.61 0.62 7126
5/2/2013 0.70 0.71 0.62 0.68 9644
5/1/2013 0.69 0.71 0.68 0.70 2091
4/30/2013 0.71 0.73 0.68 0.70 5116
4/29/2013 0.78 0.78 0.68 0.73 20515
4/26/2013 0.80 0.81 0.76 0.78 8976
4/25/2013 0.90 0.91 0.78 0.82 10804
4/24/2013 0.83 0.91 0.83 0.89 5815
4/23/2013 0.87 0.92 0.78 0.82 11348
4/22/2013 0.95 0.97 0.87 0.87 14463
4/19/2013 1.00 1.02 0.95 0.97 3713
4/18/2013 1.04 1.05 0.97 1.00 5452
4/17/2013 1.06 1.07 0.98 1.04 4568
4/16/2013 0.89 1.12 0.85 1.03 15437
4/15/2013 0.99 1.00 0.90 0.90 12776
4/12/2013 1.09 1.11 0.97 1.00 13856
4/11/2013 1.06 1.10 1.00 1.07 9874
4/10/2013 1.05 1.18 0.95 1.05 30789
4/9/2013 1.30 1.31 0.96 1.06 31612
4/8/2013 1.26 1.37 1.21 1.33 50321
4/5/2013 0.97 1.21 0.97 1.15 48182
4/4/2013 0.67 0.94 0.63 0.91 17169
4/3/2013 0.86 0.86 0.61 0.68 25344
4/2/2013 0.84 0.89 0.79 0.87 8567
4/1/2013 1.06 1.07 0.81 0.88 26322
3/28/2013 1.25 1.27 1.10 1.20 20870
3/27/2013 1.41 1.42 1.30 1.31 7784
3/26/2013 1.45 1.48 1.30 1.42 11203
3/25/2013 1.37 1.46 1.37 1.45 10150
3/22/2013 1.33 1.49 1.28 1.40 22280
3/21/2013 1.61 1.69 1.40 1.46 11307
3/20/2013 1.52 1.67 1.51 1.57 16900
3/19/2013 1.34 1.55 1.31 1.54 15609
3/18/2013 1.54 1.55 1.19 1.37 43537
3/15/2013 1.74 1.83 1.52 1.58 49097
3/14/2013 1.88 1.98 1.76 1.83 30474
3/13/2013 1.88 1.95 1.53 1.84 136372
3/12/2013 1.92 2.24 1.71 2.19 79692
3/11/2013 1.92 1.92 1.66 1.91 45500
3/8/2013 1.84 2.05 1.45 1.82 128384
3/7/2013 1.56 1.95 1.56 1.73 80862
3/6/2013 1.23 1.60 1.22 1.56 56257
3/5/2013 1.14 1.31 1.00 1.24 59134
3/4/2013 1.29 1.60 0.91 1.10 113321
3/1/2013 0.98 1.20 0.92 1.18 75753
2/28/2013 0.84 0.95 0.83 0.94 46068
2/27/2013 0.63 0.82 0.63 0.78 32203
2/26/2013 0.68 0.68 0.56 0.60 10427
2/25/2013 0.76 0.83 0.60 0.68 26601
2/22/2013 0.63 0.74 0.52 0.71 33175
2/21/2013 0.81 0.82 0.38 0.63 50908
2/20/2013 1.45 1.57 0.79 0.93 49743
2/19/2013 2.94 3.35 1.27 1.43 182353
2/15/2013 2.26 2.75 2.23 2.75 76026
2/14/2013 1.95 2.27 1.94 2.25 43849
2/13/2013 1.66 1.93 1.65 1.92 37945
2/12/2013 1.48 1.67 1.43 1.65 28117
2/11/2013 1.30 1.43 1.28 1.43 36494
2/8/2013 1.13 1.20 1.12 1.20 13050
2/7/2013 1.04 1.11 1.02 1.11 7186
2/6/2013 1.03 1.05 1.00 1.02 2049
2/5/2013 1.03 1.05 1.01 1.03 5438
2/4/2013 0.98 1.03 0.95 1.03 2269
2/1/2013 0.96 1.00 0.96 0.97 7378
1/31/2013 0.89 0.95 0.89 0.95 4886
1/30/2013 0.86 0.92 0.86 0.92 3438
1/29/2013 0.86 0.86 0.82 0.84 1616
1/28/2013 0.82 0.86 0.81 0.84 8656
1/25/2013 0.78 0.81 0.77 0.81 7411
1/24/2013 0.72 0.76 0.72 0.76 1587
1/23/2013 0.71 0.71 0.69 0.71 529
1/22/2013 0.73 0.73 0.68 0.71 2333
1/18/2013 0.70 0.73 0.67 0.73 3623
1/17/2013 0.67 0.70 0.66 0.70 1905
1/16/2013 0.64 0.66 0.64 0.65 1130
1/15/2013 0.66 0.66 0.64 0.65 1619
1/14/2013 0.67 0.68 0.59 0.66 6264
1/11/2013 0.62 0.67 0.62 0.66 26543
1/10/2013 1.05 1.05 0.58 0.65 3677
1/9/2013 0.57 0.57 0.57 0.57 0
1/8/2013 0.57 0.57 0.57 0.57 0
1/7/2013 0.57 0.57 0.57 0.57 0
1/4/2013 0.57 0.57 0.57 0.57 0
1/3/2013 0.57 0.57 0.57 0.57 0
1/2/2013 0.57 0.57 0.57 0.57 0
12/31/2012 0.57 0.57 0.57 0.57 0
12/28/2012 0.57 0.57 0.57 0.57 0
12/27/2012 0.57 0.57 0.57 0.57 0
12/26/2012 0.57 0.57 0.57 0.57 0
Marketplace
Trading Center