Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guanwei Recycling Corp (OP: GPRC )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.1899 0.1899 0.1899 0 +0.05(+35.64%)
Dec 30, 2014 0.1500 0.1600 0.1400 0.1400 69,050 -0.04(-22.22%)
Dec 29, 2014 0.1520 0.2000 0.1500 0.1800 47,849 +0.03(+18.42%)
Dec 26, 2014 0.1503 0.1600 0.1503 0.1520 106,665 +0.00(+1.27%)
Dec 24, 2014 0.1501 0.1501 0.1501 0 +0.00(+0.00%)
Dec 23, 2014 0.1520 0.1600 0.1500 0.1501 56,825 -0.00(-1.25%)
Dec 22, 2014 0.1520 0.1600 0.1520 0.1520 26,571 +0.00(+0.00%)
Dec 19, 2014 0.1610 0.1610 0.1510 0.1520 51,466 -0.01(-5.59%)
Dec 18, 2014 0.2299 0.2299 0.1610 0.1610 2,423 -0.02(-10.56%)
Dec 17, 2014 0.1610 0.1800 0.1610 0.1800 5,300 +0.03(+19.21%)
Dec 16, 2014 0.1710 0.1510 0.1510 19,760 -0.03(-16.16%)
Dec 15, 2014 0.1800 0.2000 0.1800 0.1801 12,728 +0.00(+0.06%)
Dec 12, 2014 0.1800 0.1800 0.1800 0.1800 605 +0.00(+0.00%)
Dec 11, 2014 0.2900 0.2900 0.1800 0.1800 4,173 -0.02(-10.00%)
Dec 10, 2014 0.2280 0.2280 0.1800 0.2000 6,378 -0.03(-12.28%)
Dec 09, 2014 0.2280 0.2280 0.2280 0.2280 250 +0.05(+26.67%)
Dec 08, 2014 0.1800 0.1800 0.1800 0.1800 3,650 -0.05(-23.08%)
Dec 05, 2014 0.2380 0.2400 0.1800 0.2340 7,057 +0.05(+30.00%)
Dec 04, 2014 0.1900 0.1900 0.1600 0.1800 127,730 -0.02(-10.00%)
Dec 03, 2014 0.2000 0.2000 0.2000 0.2000 3,608 +0.05(+33.33%)
Dec 02, 2014 0.1500 0.1500 0.1500 0.1500 293 -0.15(-49.97%)
Dec 01, 2014 0.2300 0.2998 0.1500 0.2998 14,273 +0.05(+19.92%)
Nov 26, 2014 0.2500 0.2500 0.2500 90 +0.00(+0.00%)
Nov 25, 2014 0.2551 0.2551 0.2500 0.2500 2,251 -0.01(-2.00%)
Nov 24, 2014 0.2551 0.2601 0.2501 0.2551 8,600 -0.03(-12.03%)
Nov 21, 2014 0.2900 0.2900 0.2502 0.2900 5,654 +0.00(+0.00%)
Nov 20, 2014 0.2500 0.2900 0.2500 0.2900 42,570 +0.04(+16.00%)
Nov 19, 2014 0.2500 0.2500 0.2500 0.2500 7,466 +0.00(+0.00%)
Nov 18, 2014 0.2500 0.2600 0.2500 0.2500 12,051 +0.00(+0.00%)
Nov 17, 2014 0.2900 0.2500 0.2500 12,900 +0.00(+0.00%)
Nov 14, 2014 0.2500 0.2500 0.2500 0.2500 500 +0.03(+13.64%)
Nov 13, 2014 0.2200 0.2200 0.2200 0.2200 26,648 +0.01(+4.76%)
Nov 12, 2014 0.2001 0.2100 0.2001 0.2100 5,965 +0.01(+5.00%)
Nov 11, 2014 0.2001 0.2001 0.2000 0.2000 8,770 -0.00(-0.05%)
Nov 10, 2014 0.1500 0.2700 0.1500 0.2001 114,637 +0.05(+33.40%)
Nov 07, 2014 0.1500 0.1721 0.1500 0.1500 19,550 -0.05(-26.83%)
Nov 06, 2014 0.2050 0.2050 0.1799 0.2050 7,090 +0.00(+0.00%)
Nov 05, 2014 0.2500 0.2500 0.1500 0.2050 21,916 +0.04(+28.12%)
Nov 04, 2014 0.1600 0.1630 0.1600 0.1600 11,488 +0.00(+0.00%)
Nov 03, 2014 0.1600 0.4500 0.1600 0.1600 5,147 -0.00(-0.06%)
Oct 31, 2014 0.1701 0.2100 0.1121 0.1601 3,107 -0.05(-23.76%)
Oct 30, 2014 0.2000 0.2100 0.1601 0.2100 7,006 -0.01(-4.55%)
Oct 29, 2014 0.2200 0.2200 0.1900 0.2200 35,235 +0.00(+0.00%)
Oct 28, 2014 0.2100 0.2200 0.2100 0.2200 9,793 +0.02(+10.00%)
Oct 27, 2014 0.2000 0.2150 0.2150 0.2000 18,729 -0.01(-6.98%)
Oct 24, 2014 0.2200 0.2400 0.2113 0.2150 12,095 -0.02(-10.42%)
Oct 23, 2014 0.2795 0.2795 0.2400 0.2400 17,439 -0.01(-4.00%)
Oct 22, 2014 0.2400 0.2500 0.2201 0.2500 17,430 +0.01(+4.17%)
Oct 21, 2014 0.2550 0.2900 0.2112 0.2400 27,357 -0.02(-7.69%)
Oct 20, 2014 0.2550 0.2900 0.2550 0.2600 14,951 +0.01(+4.00%)
Oct 17, 2014 0.2310 0.2500 0.2310 0.2500 12,538 +0.03(+13.12%)
Oct 16, 2014 0.2300 0.2500 0.2300 0.2210 22,712 -0.01(-3.91%)
Oct 15, 2014 0.2500 0.2500 0.2300 0.2300 11,346 -0.02(-8.00%)
Oct 14, 2014 0.3400 0.3400 0.2113 0.2500 92,674 -0.10(-28.57%)
Oct 13, 2014 0.3897 0.4000 0.3500 0.3500 40,389 -0.05(-12.50%)
Oct 10, 2014 0.4300 0.4300 0.3001 0.4000 6,145 -0.03(-6.96%)
Oct 09, 2014 0.3241 0.5000 0.3241 0.4299 65,586 +0.08(+24.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.