Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for GCHK stock. Download GCHK report.
Research Report
Get the full report for FREE
Date:Aug 18, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download GCHK report
  
Example preview: Research report for Greenchek Technology, Inc. (GCHK) Research report for Greenchek Technology, Inc. (GCHK) Research report for Greenchek Technology, Inc. (GCHK) Research report for Greenchek Technology, Inc. (GCHK)
   

Historical Prices for Greenchek Technology, Inc. (GCHK)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Greenchek Technology Inc (GCHK) 
$ 0.0296   0.0036 (+13.85%) Volume: 95.25 k 2:59 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 0.026 0.0296 0.021 0.0296 95,250 0.0036 13.85% 0.0296
11/19/09 0.026 0.026 0.026 0.026 28,845 -0.004 -13.33% 0.026
11/18/09 0.0252 0.03 0.0252 0.03 30,000 0.00 0.00% 0.03
11/17/09 0.0252 0.03 0.0252 0.03 55,333 0.0048 19.05% 0.03
11/16/09 0.0251 0.0252 0.0251 0.0252 63,940 0.0001 0.40% 0.0252
11/13/09 0.029 0.03 0.0251 0.0251 151,992 -0.0049 -16.33% 0.0251
11/12/09 0.0285 0.03 0.0285 0.03 35,606 0.002 7.14% 0.03
11/11/09 0.0251 0.028 0.0251 0.028 36,350 0.0029 11.55% 0.028
11/10/09 0.03 0.03 0.0251 0.0251 307,940 -0.0019 -7.04% 0.0251
11/9/09 0.03 0.033 0.025 0.027 258,283 -0.003 -10.00% 0.027
11/6/09 0.03 0.03 0.03 0.03 29,970 0.00 0.00% 0.03
11/5/09 0.032 0.034 0.03 0.03 96,602 -0.002 -6.25% 0.03
11/4/09 0.034 0.034 0.031 0.032 41,100 -0.002 -5.88% 0.032
11/3/09 0.035 0.035 0.03 0.034 75,900 0.002 6.25% 0.034
11/2/09 0.033 0.035 0.032 0.032 35,620 0.00 0.00% 0.032
10/30/09 0.034 0.035 0.032 0.032 33,785 0.001 3.23% 0.032
10/29/09 0.035 0.035 0.031 0.031 24,846 -0.004 -11.43% 0.031
10/28/09 0.03 0.035 0.03 0.035 37,500 0.004 12.90% 0.035
10/27/09 0.032 0.035 0.03 0.031 218,958 -0.0005 -1.59% 0.031
10/26/09 0.0315 0.038 0.031 0.0315 43,008 0.0005 1.61% 0.0315
10/23/09 0.036 0.038 0.031 0.031 110,362 -0.007 -18.42% 0.031
10/22/09 0.036 0.038 0.036 0.038 9,392 0.002 5.56% 0.038
10/21/09 0.035 0.038 0.035 0.036 40,149 0.001 2.86% 0.036
10/20/09 0.04 0.04 0.031 0.035 48,923 -0.003 -7.89% 0.035
10/19/09 0.04 0.04 0.038 0.038 32,494 0.00 0.00% 0.038
10/16/09 0.032 0.04 0.032 0.038 117,355 0.006 18.75% 0.038
10/15/09 0.031 0.038 0.031 0.032 51,670 -0.0035 -9.86% 0.032
10/14/09 0.035 0.036 0.035 0.0355 116,951 -0.0045 -11.25% 0.0355
10/13/09 0.035 0.04 0.035 0.04 115,337 0.004 11.11% 0.04
10/12/09 0.037 0.04 0.036 0.036 175,316 0.001 2.86% 0.036
10/9/09 0.039 0.04 0.035 0.035 88,662 -0.0025 -6.67% 0.035
10/8/09 0.038 0.038 0.0375 0.0375 79,108 -0.0015 -3.85% 0.0375
10/7/09 0.04 0.04 0.0375 0.039 69,500 0.0015 4.00% 0.039
10/6/09 0.04 0.04 0.0375 0.0375 65,450 -0.0015 -3.85% 0.0375
10/5/09 0.039 0.039 0.0375 0.039 57,210 -0.001 -2.50% 0.039
10/2/09 0.04 0.04 0.0355 0.04 122,650 0.004 11.11% 0.04
10/1/09 0.042 0.04 0.036 0.036 216,050 -0.006 -14.29% 0.036
9/30/09 0.042 0.042 0.042 0.042 53,600 -0.001 -2.33% 0.042
9/29/09 0.043 0.043 0.0402 0.043 33,850 0.00 0.00% 0.043
9/28/09 0.04 0.047 0.04 0.043 80,300 -0.004 -8.51% 0.043
9/25/09 0.038 0.047 0.038 0.047 121,499 0.002 4.44% 0.047
9/24/09 0.048 0.05 0.036 0.045 319,725 -0.004 -8.16% 0.045
9/23/09 0.049 0.049 0.044 0.049 52,325 0.005 11.36% 0.049
9/22/09 0.05 0.05 0.044 0.044 225,008 -0.001 -2.22% 0.044
9/21/09 0.05 0.05 0.04 0.045 277,911 -0.005 -10.00% 0.045
9/18/09 0.048 0.05 0.048 0.05 219,050 0.002 4.17% 0.05
9/17/09 0.048 0.049 0.048 0.048 28,680 0.00 0.00% 0.048
9/16/09 0.048 0.049 0.048 0.048 118,922 -0.001 -2.04% 0.048
9/15/09 0.0486 0.049 0.048 0.049 89,205 0.0004 0.82% 0.049
9/14/09 0.0485 0.049 0.0485 0.0486 244,327 -0.0004 -0.82% 0.0486
9/11/09 0.05 0.05 0.048 0.049 218,331 0.00 0.00% 0.049
9/10/09 0.048 0.049 0.048 0.049 80,184 0.001 2.08% 0.049
9/9/09 0.054 0.054 0.0475 0.048 204,145 -0.004 -7.69% 0.048
9/8/09 0.052 0.059 0.05 0.052 134,325 0.004 8.33% 0.052
9/4/09 0.059 0.059 0.048 0.048 105,135 -0.002 -4.00% 0.048
9/3/09 0.052 0.054 0.05 0.05 449,011 -0.002 -3.85% 0.05
9/2/09 0.054 0.055 0.052 0.052 167,932 -0.007 -11.86% 0.052
9/1/09 0.052 0.059 0.052 0.059 73,800 0.0055 10.28% 0.059
8/31/09 0.051 0.0535 0.0505 0.0535 87,277 0.0015 2.88% 0.0535
8/28/09 0.055 0.055 0.051 0.052 174,222 -0.003 -5.45% 0.052
8/27/09 0.058 0.06 0.052 0.055 196,000 -0.003 -5.17% 0.055
8/26/09 0.058 0.06 0.058 0.058 120,633 -0.002 -3.33% 0.058
8/25/09 0.06 0.064 0.055 0.06 95,453 -0.004 -6.25% 0.06
8/24/09 0.06 0.064 0.06 0.064 199,634 0.004 6.67% 0.064

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Greenchek Technology, Inc.
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.