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 (%)
May 25, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 23, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 19, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 18, 2016 0.1200 0.1200 0.1200 0.1200 1,250 -0.01(-10.31%)
May 17, 2016 0.1200 0.1338 0.1200 0.1338 2,300 +0.01(+11.50%)
May 16, 2016 0.1200 0.1200 0.1200 0.1200 166 +0.00(+0.00%)
May 12, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 10, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 05, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 04, 2016 0.1260 0.1260 0.1200 0.1200 11,600 -0.03(-20.00%)
May 03, 2016 0.1100 0.1500 0.1100 0.1500 48,582 +0.04(+36.36%)
May 02, 2016 0.1100 0.1100 0.1100 0.1100 400 +0.00(+0.00%)
Apr 29, 2016 0.1146 0.1146 0.1100 0.1100 18,746 -0.00(-4.01%)
Apr 28, 2016 0.1146 0.1146 0.1146 0.1146 300 +0.00(+0.00%)
Apr 22, 2016 0.1146 0.1146 0.1146 0 -0.01(-4.50%)
Apr 21, 2016 0.1200 0.1200 0.1200 0.1200 34,725 +0.01(+9.09%)
Apr 20, 2016 0.1100 0.1100 0.1100 0.1100 7,100 -0.01(-8.33%)
Apr 19, 2016 0.1110 0.1200 0.1110 0.1200 1,500 +0.01(+9.09%)
Apr 18, 2016 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Apr 14, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 13, 2016 0.1100 0.1100 0.1100 0.1100 5,350 +0.00(+0.00%)
Apr 12, 2016 0.1100 0.1100 0.1100 0.1100 5,250 +0.03(+37.50%)
Apr 11, 2016 0.1050 0.1050 0.0800 0.0800 13,567 -0.02(-23.81%)
Apr 08, 2016 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-12.50%)
Apr 05, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 04, 2016 0.1050 0.1100 0.1050 0.1100 17,260 +0.00(+0.00%)
Apr 01, 2016 0.1100 0.1100 0.1100 0.1100 755 +0.00(+0.00%)
Mar 31, 2016 0.1100 0.1100 0.1100 0.1100 26,249 +0.01(+4.76%)
Mar 28, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 23, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 18, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 17, 2016 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Mar 16, 2016 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Mar 14, 2016 0.1050 0.1050 0.1050 87 -0.01(-11.39%)
Mar 11, 2016 0.1200 0.1200 0.1185 0.1185 19,000 +0.01(+12.86%)
Mar 07, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 01, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 29, 2016 0.1000 0.1085 0.1000 0.1050 11,260 +0.00(+5.00%)
Feb 26, 2016 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
Feb 17, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Feb 16, 2016 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Feb 11, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2016 0.0900 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Feb 09, 2016 0.1038 0.1038 0.0900 0.0900 600 +0.00(+0.00%)
Feb 04, 2016 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Feb 01, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 29, 2016 0.1200 0.1200 0.1170 0.1200 13,485 +0.03(+33.33%)
Jan 28, 2016 0.0900 0.0900 0.0900 0.0900 269 +0.00(+0.00%)
Jan 27, 2016 0.0900 0.0900 0.0900 0.0900 100 -0.03(-25.00%)
Jan 26, 2016 0.0900 0.1200 0.0900 0.1200 1,685 +0.01(+9.09%)
Jan 25, 2016 0.0920 0.1100 0.0900 0.1100 18,866 -0.01(-8.33%)
Jan 22, 2016 0.0901 0.1200 0.0900 0.1200 2,333 +0.03(+33.33%)
Jan 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 19, 2016 0.0900 0.0900 0.0900 0.0900 345 +0.00(+0.00%)
Jan 14, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 13, 2016 0.0900 0.0900 0.0800 0.0800 75,719 -0.04(-33.33%)
Jan 07, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 04, 2016 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2015 0.0900 0.0910 0.0900 0.0900 3,050 +0.00(+0.00%)
Dec 29, 2015 0.0900 0.1000 0.0900 0.0900 6,084 +0.00(+0.00%)
Dec 28, 2015 0.0900 0.0900 0.0900 0.0900 28,450 +0.00(+0.00%)
Dec 24, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2015 0.0750 0.0900 0.0750 0.0900 7,930 +0.01(+20.00%)
Dec 22, 2015 0.0750 0.0750 0.0750 0.0750 9,268 +0.00(+0.00%)
Dec 21, 2015 0.0750 0.0750 0.0700 0.0750 1,450 +0.00(+7.14%)
Dec 18, 2015 0.0800 0.0800 0.0700 0.0700 58,250 -0.01(-12.50%)
Dec 17, 2015 0.0800 0.0800 0.0800 0.0800 669 -0.01(-11.21%)
Dec 16, 2015 0.0900 0.0901 0.0900 0.0901 14,685 +0.00(+0.11%)
Dec 15, 2015 0.0900 0.0900 0.0900 0.0900 39,167 +0.00(+0.00%)
Dec 14, 2015 0.0900 0.0900 0.0900 0.0900 2,050 +0.00(+0.00%)
Dec 11, 2015 0.0850 0.0900 0.0850 0.0900 21,785 +0.00(+5.88%)
Dec 10, 2015 0.0850 0.0850 0.0850 0.0850 16,900 +0.00(+0.00%)
Dec 09, 2015 0.0850 0.0850 0.0850 0.0850 18,728 +0.00(+0.00%)
Dec 07, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 03, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 01, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 27, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 25, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 24, 2015 0.0801 0.0810 0.0800 0.0800 9,530 +0.00(+0.00%)
Nov 23, 2015 0.0800 21,550 +0.00(+0.00%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 575 +0.00(+0.00%)
Nov 18, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 12, 2015 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Nov 11, 2015 0.0800 0.0900 0.0800 0.0900 27,500 +0.02(+28.57%)
Nov 10, 2015 0.0705 0.0705 0.0700 0.0700 7,000 +0.00(+0.00%)
Nov 05, 2015 0.0700 0.0700 0.0700 0 -0.00(-0.14%)
Nov 04, 2015 0.0701 0.0701 0.0701 0.0701 500 +0.00(+0.14%)
Nov 03, 2015 0.0730 0.0737 0.0700 0.0700 23,840 -0.01(-12.50%)
Nov 02, 2015 0.0800 0.0800 0.0800 0.0800 500 +0.01(+14.29%)
Oct 30, 2015 0.0700 0.0700 0.0700 0.0700 3,300 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0700 0.0700 0.0700 150 +0.00(+0.00%)
Oct 28, 2015 0.0700 0.0700 0.0700 0.0700 1,400 +0.00(+0.00%)
Oct 23, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 19, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 13, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 12, 2015 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 09, 2015 0.0800 0.0800 0.0800 0.0800 10,700 +0.01(+14.29%)
Oct 06, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Sep 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 28, 2015 0.0900 0.0900 0.0900 0.0900 9,600 -0.01(-10.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Sep 23, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 22, 2015 0.1050 0.1050 0.1000 0.1000 1,000 +0.00(+1.01%)
Sep 21, 2015 0.0990 0.0990 0.0990 0.0990 850 -0.00(-1.00%)
Sep 18, 2015 0.0800 0.1000 0.0800 0.1000 29,000 +0.02(+25.00%)
Sep 15, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2015 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 08, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2015 0.0800 0.0800 0.0800 0.0800 7,001 +0.00(+0.00%)
Sep 01, 2015 0.0800 0.0800 0.0800 0.0800 2,719 +0.00(+0.00%)
Aug 31, 2015 0.0800 0.0800 0.0800 0.0800 10,996 +0.00(+0.00%)
Aug 26, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 25, 2015 0.0800 0.0800 0.0800 0.0800 842 +0.00(+0.00%)
Aug 20, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 19, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 17, 2015 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Aug 14, 2015 0.0800 0.0800 0.0800 0.0800 2,550 +0.00(+0.00%)
Aug 12, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 07, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 06, 2015 0.0800 0.0805 0.0800 0.0800 1,500 +0.00(+0.00%)
Aug 03, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 31, 2015 0.0800 0.0800 0.0800 0.0800 168 +0.00(+0.00%)
Jul 27, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 17, 2015 0.0800 0.0800 0.0800 88 +0.00(+0.00%)
Jul 15, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2015 0.0800 0.0800 0.0800 0 -0.02(-19.60%)
Jul 01, 2015 0.0995 0.0995 0.0995 0 +0.03(+42.14%)
Jun 30, 2015 0.0700 0.0700 0.0700 0.0700 2,710 -0.01(-12.50%)
Jun 29, 2015 0.0800 0.0800 0.0800 0.0800 2,150 +0.00(+0.00%)
Jun 25, 2015 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Jun 23, 2015 0.1200 0.1200 0.1200 1 +0.03(+41.18%)
Jun 22, 2015 0.1001 0.1006 0.0800 0.0850 18,060 -0.02(-15.08%)
Jun 16, 2015 0.1001 0.1001 0.1001 0 -0.01(-9.00%)
Jun 15, 2015 0.1100 0.1110 0.1100 0.1100 3,100 +0.00(+0.00%)
Jun 08, 2015 0.1100 0.1100 0.1100 0 -0.00(-0.45%)
Jun 04, 2015 0.1105 0.1105 0.1105 3 +0.00(+1.10%)
Jun 02, 2015 0.1093 0.1093 0.1093 0 -0.02(-15.92%)
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.