EVRAZ HIGHVELD STEEL $1.71


13/5/2013 11:13 AM  |  OTC : HGVLY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HGVLY historical data

Date Open High Low Close Volume
5/17/2013 1.71 1.71 1.71 1.71 0
5/16/2013 1.71 1.71 1.71 1.71 0
5/15/2013 1.71 1.71 1.71 1.71 0
5/14/2013 1.71 1.71 1.71 1.71 0
5/13/2013 1.64 1.71 1.64 1.71 3
5/10/2013 1.67 1.67 1.67 1.67 0
5/9/2013 1.67 1.67 1.67 1.67 30
5/8/2013 1.64 1.64 1.64 1.64 6
5/7/2013 1.50 1.50 1.50 1.50 15
5/6/2013 1.70 1.70 1.70 1.70 0
5/3/2013 1.70 1.70 1.70 1.70 0
5/2/2013 1.70 1.70 1.70 1.70 0
5/1/2013 1.70 1.70 1.70 1.70 6
4/30/2013 1.72 1.72 1.72 1.72 0
4/29/2013 1.72 1.72 1.72 1.72 0
4/26/2013 1.72 1.72 1.72 1.72 0
4/25/2013 1.72 1.72 1.72 1.72 0
4/24/2013 1.72 1.72 1.72 1.72 0
4/23/2013 1.72 1.72 1.72 1.72 0
4/22/2013 1.72 1.72 1.72 1.72 0
4/19/2013 1.72 1.72 1.72 1.72 0
4/18/2013 1.72 1.72 1.72 1.72 0
4/17/2013 1.72 1.72 1.72 1.72 2
4/16/2013 1.59 1.59 1.59 1.59 0
4/15/2013 1.90 1.96 1.59 1.59 19
4/12/2013 2.08 2.08 2.08 2.08 0
4/11/2013 2.08 2.08 2.08 2.08 5
4/10/2013 2.05 2.05 2.05 2.05 0
4/9/2013 2.05 2.05 2.05 2.05 0
4/8/2013 2.05 2.05 2.05 2.05 0
4/5/2013 2.05 2.05 2.05 2.05 0
4/4/2013 2.05 2.05 2.05 2.05 2
4/3/2013 2.06 2.06 2.06 2.06 0
4/2/2013 2.06 2.06 2.06 2.06 0
4/1/2013 2.06 2.06 2.06 2.06 2
3/28/2013 1.95 2.00 1.95 1.98 33
3/27/2013 1.31 1.31 1.31 1.31 0
3/26/2013 1.31 1.31 1.31 1.31 0
3/25/2013 1.35 1.35 1.31 1.31 19
3/22/2013 1.36 1.50 1.36 1.50 10
3/21/2013 1.43 1.43 1.43 1.43 10
3/20/2013 1.50 1.50 1.50 1.50 10
3/19/2013 1.50 1.50 1.50 1.50 0
3/18/2013 1.50 1.50 1.50 1.50 1
3/15/2013 1.55 1.55 1.55 1.55 0
3/14/2013 1.55 1.55 1.55 1.55 8
3/13/2013 1.55 1.56 1.55 1.56 5
3/12/2013 1.56 1.56 1.56 1.56 3
3/11/2013 1.55 1.55 1.55 1.55 6
3/8/2013 1.58 1.60 1.55 1.56 97
3/7/2013 1.63 1.63 1.63 1.63 0
3/6/2013 1.63 1.63 1.63 1.63 0
3/5/2013 1.63 1.63 1.63 1.63 33
3/4/2013 1.59 1.59 1.59 1.59 4
3/1/2013 1.60 1.60 1.60 1.60 3
2/28/2013 1.63 1.63 1.63 1.63 3
2/27/2013 1.65 1.65 1.65 1.65 0
2/26/2013 1.65 1.65 1.65 1.65 3
2/25/2013 1.62 1.62 1.62 1.62 7
2/22/2013 1.62 1.62 1.62 1.62 2
2/21/2013 1.61 1.61 1.58 1.58 33
2/20/2013 1.61 1.61 1.61 1.61 11
2/19/2013 1.75 1.76 1.75 1.75 16
2/15/2013 1.64 1.64 1.64 1.64 6
2/14/2013 1.57 1.57 1.57 1.57 0
2/13/2013 1.57 1.63 1.57 1.57 11
2/12/2013 1.43 1.50 1.43 1.50 72
2/11/2013 1.43 1.43 1.43 1.43 35
2/8/2013 1.39 1.39 1.39 1.39 7
2/7/2013 1.44 1.45 1.44 1.45 35
2/6/2013 1.47 1.47 1.47 1.47 2
2/5/2013 1.43 1.43 1.43 1.43 2
2/4/2013 1.47 1.48 1.47 1.48 10
2/1/2013 1.39 1.39 1.39 1.39 3
1/31/2013 1.48 1.48 1.45 1.47 20
1/30/2013 1.42 1.42 1.42 1.42 0
1/29/2013 1.42 1.42 1.42 1.42 40
1/28/2013 1.32 1.37 1.32 1.36 4
1/25/2013 1.31 1.31 1.31 1.31 0
1/24/2013 1.31 1.35 1.31 1.31 9
1/23/2013 1.37 1.40 1.35 1.40 6
1/22/2013 1.37 1.37 1.37 1.37 4
1/18/2013 1.41 1.41 1.40 1.40 12
1/17/2013 1.41 1.41 1.41 1.41 2
1/16/2013 1.44 1.44 1.43 1.43 3
1/15/2013 1.49 1.49 1.49 1.49 35
1/14/2013 1.46 1.46 1.46 1.46 0
1/11/2013 1.46 1.46 1.46 1.46 3
1/10/2013 1.52 1.52 1.52 1.52 0
1/9/2013 1.52 1.52 1.52 1.52 5
1/8/2013 1.52 1.52 1.52 1.52 3
1/7/2013 1.61 1.61 1.61 1.61 0
1/4/2013 1.61 1.61 1.61 1.61 5
1/3/2013 1.54 1.54 1.54 1.54 0
1/2/2013 1.46 1.62 1.46 1.54 12
12/31/2012 1.46 1.46 1.37 1.37 5
12/28/2012 1.46 1.49 1.46 1.46 7
12/27/2012 1.49 1.49 1.49 1.49 0
12/26/2012 1.49 1.49 1.49 1.49 2
12/24/2012 1.46 1.46 1.46 1.46 2
Marketplace
Trading Center