GERS - GreenShift Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.04650.04650.04650.04650.04654,000
Nov 14, 20190.04520.04520.04520.04520.04522,500
Nov 13, 20190.04650.04650.04240.04240.042412,900
Nov 12, 20190.04650.04650.04650.04650.046510,000
Nov 11, 20190.03500.04560.03500.04560.045628,500
Nov 08, 20190.03500.03500.03290.03290.032912,902
Nov 07, 20190.03200.03500.03000.03500.035038,000
Nov 06, 20190.04730.04730.04730.04730.0473-
Nov 05, 20190.04010.04730.04000.04730.047310,500
Nov 04, 20190.04870.04870.04870.04870.0487-
Nov 01, 20190.04000.04870.04000.04870.04873,515
Oct 31, 20190.04950.04950.04950.04950.0495635
Oct 30, 20190.04870.04870.04870.04870.0487-
Oct 29, 20190.04870.04870.04870.04870.0487-
Oct 28, 20190.04870.04870.04870.04870.0487581
Oct 25, 20190.04850.04950.04000.04950.049573,423
Oct 24, 20190.04000.04000.04000.04000.040014,900
Oct 23, 20190.03950.03950.03950.03950.03952,821
Oct 22, 20190.03950.03950.03950.03950.0395-
Oct 21, 20190.01800.03950.01800.03950.03958,017
Oct 18, 20190.03580.03580.03580.03580.03583,100
Oct 17, 20190.02000.03950.01500.03950.039528,263
Oct 16, 20190.03800.03800.03800.03800.0380-
Oct 15, 20190.01800.03880.01800.03800.03801,800
Oct 14, 20190.02900.03800.02900.03800.038013,400
Oct 11, 20190.03520.04000.01230.04000.0400176,753
Oct 10, 20190.05000.05000.05000.05000.0500-
Oct 09, 20190.04780.05000.04780.05000.0500692
Oct 08, 20190.05000.05000.05000.05000.0500-
Oct 07, 20190.05000.05000.05000.05000.0500-
Oct 04, 20190.05000.05000.05000.05000.0500-
Oct 03, 20190.05000.05000.05000.05000.0500-
Oct 02, 20190.05000.05000.05000.05000.0500-
Oct 01, 20190.05000.05000.05000.05000.0500-
Sep 30, 20190.05000.05000.05000.05000.0500-
Sep 27, 20190.04500.05000.04300.05000.050048,642
Sep 26, 20190.05090.05090.05090.05090.05098,000
Sep 25, 20190.05100.05100.05100.05100.0510-
Sep 24, 20190.05000.05100.05000.05100.05109,000
Sep 23, 20190.05150.05150.05150.05150.0515-
Sep 20, 20190.05150.05150.05150.05150.0515-
Sep 19, 20190.05150.05150.05150.05150.0515-
Sep 18, 20190.03700.05150.03700.05150.05151,100
Sep 17, 20190.05270.05270.05270.05270.05271,887
Sep 16, 20190.05500.05500.05500.05500.0550-
Sep 13, 20190.05350.05500.05350.05500.055011,000
Sep 12, 20190.05600.05600.04600.05600.056032,624
Sep 11, 20190.05530.05560.05000.05440.054434,900
Sep 10, 20190.05870.05870.05870.05870.05872,750
Sep 09, 20190.05870.05870.05870.05870.0587-
Sep 06, 20190.04520.05870.04510.05870.05875,000
Sep 05, 20190.05880.05880.05880.05880.0588-
Sep 04, 20190.04510.05880.04510.05880.05881,443
Sep 03, 20190.05880.05880.05880.05880.0588-
Aug 30, 20190.05880.05880.05880.05880.0588-
Aug 29, 20190.05880.05880.05880.05880.0588-
Aug 28, 20190.05880.05880.05880.05880.0588-
Aug 27, 20190.05880.05880.05880.05880.0588-
Aug 26, 20190.05880.05880.05880.05880.0588-
Aug 23, 20190.05880.05880.05880.05880.0588-
Aug 22, 20190.05880.05880.05880.05880.0588-
Aug 21, 20190.05880.05880.05880.05880.0588-
Aug 20, 20190.05880.05880.05880.05880.0588-
Aug 19, 20190.05880.05880.05880.05880.0588-
Aug 16, 20190.04550.05880.04500.05880.05888,406
Aug 15, 20190.06000.06000.06000.06000.0600-
Aug 14, 20190.04500.06000.04500.06000.06009,832
Aug 13, 20190.05880.05880.05880.05880.0588-
Aug 12, 20190.05880.05880.05880.05880.0588-
Aug 09, 20190.04550.05880.04550.05880.05881,500
Aug 08, 20190.06000.06000.05880.05880.0588600
Aug 07, 20190.04550.05880.04550.05880.05885,000
Aug 06, 20190.06000.06000.06000.06000.0600-
Aug 05, 20190.03700.06000.03700.06000.06006,500
Aug 02, 20190.04550.06370.04550.06370.06373,700
Aug 01, 20190.06450.06450.06450.06450.06452,000
Jul 31, 20190.04800.06370.04800.06370.06376,500
Jul 30, 20190.05870.05870.05870.05870.0587-
Jul 29, 20190.05870.05870.05870.05870.0587438
Jul 26, 20190.06300.06340.04310.06340.0634194,898
Jul 25, 20190.07860.07860.07860.07860.0786-
Jul 24, 20190.07860.07860.07860.07860.0786-
Jul 23, 20190.07000.07860.07000.07860.078621,000
Jul 22, 20190.06000.07870.06000.07870.078721,201
Jul 19, 20190.09350.09350.09350.09350.0935-
Jul 18, 20190.09350.09350.09350.09350.0935-
Jul 17, 20190.09350.09350.09350.09350.0935-
Jul 16, 20190.09350.09350.09350.09350.0935-
Jul 15, 20190.09350.09350.09350.09350.0935-
Jul 12, 20190.09350.09350.09350.09350.0935-
Jul 11, 20190.09350.09350.09350.09350.0935-
Jul 10, 20190.09350.09350.09350.09350.09351,000
Jul 09, 20190.06050.08870.06000.06000.060048,333
Jul 08, 20190.09350.09350.09350.09350.0935-
Jul 05, 20190.09350.09350.09350.09350.0935-
Jul 03, 20190.09350.09350.09350.09350.0935-
Jul 02, 20190.09350.09350.09350.09350.0935-
Jul 01, 20190.09350.09350.09350.09350.0935-
Jun 28, 20190.09350.09350.09350.09350.0935500
Jun 27, 20190.09500.09500.08500.09220.09223,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...