Green Energy Resources Inc Recent Share Price (USX:GRGR)

USX:GRGR - Green Energy Resources Inc Green Energy Resources Inc
Sector: Utilities, Industry: Renewable Electricity

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Oct 2004	USD	0.2	0.27	0.2	0.205	0.1775	+0.005 (+2.50%)	272,505
6 Oct 2004	USD	0.195	0.29	0.18	0.2	0.1732	-0.05 (-20%)	87,560
5 Oct 2004	USD	0.29	0.29	0.2	0.25	0.2165	-0.01 (-3.85%)	133,040
4 Oct 2004	USD	0.28	0.35	0.2	0.26	0.2251	-0.09 (-25.71%)	383,800
1 Oct 2004	USD	0.32	0.4	0.28	0.35	0.303	+0.04 (+12.90%)	32,600
30 Sep 2004	USD	0.35	0.35	0.29	0.31	0.2684	+0.02 (+6.90%)	14,725
29 Sep 2004	USD	0.36	0.37	0.28	0.29	0.2511	-0.04 (-12.12%)	297,943
28 Sep 2004	USD	0.39	0.39	0.32	0.33	0.2857	-0.01 (-2.94%)	50,899
27 Sep 2004	USD	0.33	0.4	0.33	0.34	0.2944	-0.03 (-8.11%)	6,840
24 Sep 2004	USD	0.33	0.38	0.33	0.37	0.3203	+0.04 (+12.12%)	28,100
23 Sep 2004	USD	0.39	0.4	0.33	0.33	0.2857	-0.07 (-17.50%)	71,800
22 Sep 2004	USD	0.42	0.42	0.39	0.4	0.3463	-0.01 (-2.44%)	49,350
21 Sep 2004	USD	0.425	0.45	0.33	0.41	0.355	+0.05 (+13.89%)	275,154
20 Sep 2004	USD	0.43	0.43	0.35	0.36	0.3117	-0.04 (-10%)	272,728
17 Sep 2004	USD	0.39	0.43	0.31	0.4	0.3463	+0.03 (+8.11%)	183,940
16 Sep 2004	USD	0.35	0.38	0.3	0.37	0.3203	-0.01 (-2.63%)	69,670
15 Sep 2004	USD	0.29	0.4	0.29	0.38	0.329	+0.07 (+22.58%)	166,328
14 Sep 2004	USD	0.34	0.42	0.3	0.31	0.2684	-0.06 (-16.22%)	199,107
13 Sep 2004	USD	0.42	0.42	0.34	0.37	0.3203	-0.03 (-7.50%)	70,400
10 Sep 2004	USD	0.42	0.42	0.37	0.4	0.3463	0.0 (0.0%)	47,500
9 Sep 2004	USD	0.38	0.4	0.35	0.4	0.3463	+0.01 (+2.56%)	60,398
8 Sep 2004	USD	0.43	0.43	0.34	0.39	0.3377	-0.03 (-7.14%)	122,930
7 Sep 2004	USD	0.38	0.43	0.38	0.42	0.3636	+0.04 (+10.53%)	18,430
6 Sep 2004	USD	0.38	0.38	0.38	0.38	0.329	0.0 (0.0%)	0
3 Sep 2004	USD	0.38	0.43	0.38	0.38	0.329	-0.015 (-3.80%)	73,450
2 Sep 2004	USD	0.43	0.45	0.38	0.395	0.342	-0.025 (-5.95%)	127,275
1 Sep 2004	USD	0.45	0.47	0.38	0.42	0.3636	-0.03 (-6.67%)	185,000
31 Aug 2004	USD	0.43	0.45	0.38	0.45	0.3896	+0.05 (+12.50%)	157,045
30 Aug 2004	USD	0.43	0.485	0.377	0.4	0.3463	-0.045 (-10.11%)	398,010
27 Aug 2004	USD	0.5	0.5	0.44	0.445	0.3853	-0.025 (-5.32%)	347,869

Unicorn Response |