MARINE HARVEST $1.08

up +0.04


21/5/2013 01:21 PM  |  OTC : MNHVF  |  Industries : Agriculture, Forestry, Fishing and Hunting / Aquaculture
Type:

MNHVF historical data

Date Open High Low Close Volume
5/20/2013 1.04 1.04 1.04 1.04 82
5/17/2013 1.04 1.04 1.04 1.04 77
5/16/2013 1.04 1.04 1.04 1.04 50
5/15/2013 1.04 1.04 1.04 1.04 34
5/14/2013 1.05 1.07 1.05 1.07 52
5/13/2013 1.05 1.07 1.05 1.05 40
5/10/2013 1.08 1.08 1.06 1.06 164
5/9/2013 1.08 1.08 1.08 1.08 0
5/8/2013 1.06 1.08 1.06 1.08 65
5/7/2013 1.04 1.04 1.04 1.04 147
5/6/2013 1.04 1.04 1.04 1.04 0
5/3/2013 1.04 1.04 1.03 1.04 483
5/2/2013 1.05 1.07 1.05 1.07 216
5/1/2013 1.06 1.06 1.04 1.04 586
4/30/2013 1.01 1.06 1.01 1.06 350
4/29/2013 1.00 1.00 1.00 1.00 25
4/26/2013 0.98 0.98 0.98 0.98 5
4/25/2013 0.98 0.98 0.98 0.98 280
4/24/2013 0.98 0.98 0.98 0.98 0
4/23/2013 0.98 0.98 0.98 0.98 70
4/22/2013 0.98 0.98 0.98 0.98 210
4/19/2013 1.02 1.02 1.00 1.00 584
4/18/2013 0.98 0.98 0.97 0.97 217
4/17/2013 0.97 1.01 0.97 0.97 70
4/16/2013 1.02 1.02 1.01 1.01 3080
4/15/2013 1.01 1.02 1.00 1.02 2687
4/12/2013 1.00 1.00 1.00 1.00 10
4/11/2013 1.02 1.02 1.00 1.00 240
4/10/2013 1.00 1.00 0.98 0.98 266
4/9/2013 0.98 1.00 0.98 1.00 310
4/8/2013 0.96 0.96 0.96 0.96 181
4/5/2013 0.94 0.94 0.94 0.94 25
4/4/2013 0.95 0.95 0.93 0.93 108
4/3/2013 0.96 1.00 0.95 0.95 435
4/2/2013 0.93 0.95 0.93 0.95 20
4/1/2013 0.95 0.95 0.93 0.93 57
3/28/2013 0.93 0.93 0.93 0.93 28
3/27/2013 0.93 0.93 0.93 0.93 65
3/26/2013 0.93 0.93 0.93 0.93 234
3/25/2013 0.93 0.93 0.93 0.93 0
3/22/2013 0.91 0.95 0.91 0.93 167
3/21/2013 0.90 0.90 0.89 0.89 100
3/20/2013 0.92 0.92 0.92 0.92 0
3/19/2013 0.92 0.92 0.92 0.92 25
3/18/2013 0.96 0.96 0.96 0.96 0
3/15/2013 0.96 0.96 0.96 0.96 38
3/14/2013 0.96 0.97 0.93 0.93 130
3/13/2013 0.96 0.96 0.96 0.96 482
3/12/2013 1.00 1.00 0.99 0.99 116
3/11/2013 0.96 0.96 0.96 0.96 100
3/8/2013 0.97 0.97 0.97 0.97 0
3/7/2013 0.97 1.00 0.97 0.97 65
3/6/2013 0.97 0.97 0.97 0.97 0
3/5/2013 0.97 0.97 0.97 0.97 52
3/4/2013 1.04 1.04 1.04 1.04 0
3/1/2013 1.04 1.04 1.04 1.04 0
2/28/2013 1.04 1.04 1.04 1.04 25
2/27/2013 1.04 1.04 1.04 1.04 71
2/26/2013 1.02 1.02 1.02 1.02 0
2/25/2013 1.05 1.05 1.02 1.02 169
2/22/2013 1.02 1.02 1.00 1.00 70
2/21/2013 1.01 1.02 1.00 1.01 914
2/20/2013 1.06 1.06 1.02 1.05 461
2/19/2013 1.07 1.07 1.03 1.03 30
2/15/2013 1.03 1.03 1.02 1.02 125
2/14/2013 1.03 1.03 1.03 1.03 140
2/13/2013 1.05 1.07 1.05 1.05 470
2/12/2013 1.04 1.06 1.03 1.03 290
2/11/2013 1.04 1.07 1.03 1.04 300
2/8/2013 1.01 1.01 1.01 1.01 107
2/7/2013 1.02 1.04 1.00 1.04 54
2/6/2013 1.02 1.02 1.00 1.00 130
2/5/2013 1.02 1.02 1.00 1.00 20
2/4/2013 1.00 1.02 1.00 1.02 229
2/1/2013 1.00 1.01 0.98 0.98 1406
1/31/2013 0.98 0.99 0.98 0.98 440
1/30/2013 0.98 1.00 0.98 1.00 160
1/29/2013 0.97 0.98 0.96 0.97 157
1/28/2013 0.96 0.96 0.96 0.96 14
1/25/2013 0.95 0.95 0.95 0.95 13
1/24/2013 0.95 0.95 0.95 0.95 90
1/23/2013 0.95 0.95 0.95 0.95 13
1/22/2013 0.97 0.97 0.96 0.96 104
1/18/2013 0.95 0.96 0.95 0.96 1674
1/17/2013 0.95 0.96 0.95 0.95 3845
1/16/2013 0.91 0.91 0.91 0.91 0
1/15/2013 0.91 0.91 0.91 0.91 40
1/14/2013 0.92 0.93 0.92 0.93 12
1/11/2013 0.93 0.93 0.93 0.93 246
1/10/2013 0.91 0.91 0.91 0.91 19
1/9/2013 0.89 0.89 0.88 0.88 255
1/8/2013 0.91 0.91 0.91 0.91 40
1/7/2013 0.88 0.88 0.88 0.88 14
1/4/2013 0.89 0.90 0.89 0.90 163
1/3/2013 0.92 0.93 0.91 0.93 70
1/2/2013 0.92 0.93 0.92 0.93 11
12/31/2012 0.91 0.91 0.90 0.90 123
12/28/2012 0.90 0.90 0.89 0.89 166
12/27/2012 0.91 0.93 0.90 0.90 274
12/26/2012 0.91 0.91 0.91 0.91 25
Marketplace
Trading Center