Golden Energy Marine Historical Data - SHIP

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Golden Energy Marine SHIP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0162 2.60% 0.64 0.65 0.598 0.63 0.6238 16:03:53
more quote information »

SHIP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.630.650.5350.59102M0.011.59%
1 Month0.60990.69990.530.5999733k0.03014.94%
3 Months4.164.390.520.8879433k-3.52-84.62%
6 Months8.558.8530.522.2711274k-7.91-92.51%
1 Year13.90516.350.525.8869205k-13.265-95.40%
3 Years30.9129.750.5225.4138450k-30.26-97.93%
5 Years115.575138.750.5226.2013275k-114.935-99.45%

SHIP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 20190.6238+0.0337+5.71%0.5870.631,220,220
Jul 12 20190.5901-0.0089-1.49%0.5630.6072266,005
Jul 11 20190.599+0.0392+7.00%0.5350.60814,005
Jul 10 20190.5598-0.0402-6.70%0.5350.612,337,325
Jul 09 20190.60-0.0183-2.96%0.5850.6392,957,103
Jul 08 20190.6183-0.0167-2.63%0.6150.6406480,283
Jul 05 20190.635+0.0149+2.40%0.6150.661,503,557
Jul 03 20190.6201+0.0201+3.35%0.600.6494239,539
Jul 02 20190.60-0.01-1.64%0.580.62486,890
Jul 01 20190.61-0.0081-1.31%0.600.65255,164
Jun 28 20190.6181-0.0118-1.87%0.60010.64209,792
Jun 27 20190.6299+0.0249+4.12%0.60510.648653255,118
Jun 26 20190.605+0.0046+0.77%0.600.62111,036
Jun 25 20190.6004+0.0073+1.23%0.58750.63180,980
Jun 24 20190.5931-0.0069-1.15%0.56830.6149144,775
Jun 21 20190.60-0.058-8.81%0.58080.6999196,349
Jun 20 20190.658+0.0951+16.89%0.530.658658,850
Jun 19 20190.5629+0.0115+2.09%0.530.5799533,171
Jun 18 20190.5514-0.0187-3.28%0.530.61552,709
Jun 17 20190.5701-0.0799-12.29%0.520.72865,072
See More Historical Prices »


Your Recent History
NASDAQ
SHIP
Golden Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.