GREENHUNTER RESOURCES, Inc. (NY: GRH)
1.560 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 1.629 1.530 1.560 361,976 -0.00(-0.32%)
Sep 12, 2014 1.490 1.710 1.460 1.565 461,392 +0.06(+4.33%)
Sep 11, 2014 1.780 1.787 1.500 1.500 774,272 -0.27(-15.25%)
Sep 10, 2014 1.780 1.890 1.750 1.770 404,828 -0.03(-1.67%)
Sep 09, 2014 1.810 1.845 1.790 1.800 303,370 -0.05(-2.70%)
Sep 08, 2014 1.820 1.860 1.770 1.850 168,290 -0.02(-1.07%)
Sep 05, 2014 1.860 1.900 1.820 1.870 343,774 +0.01(+0.54%)
Sep 04, 2014 1.800 1.900 1.800 1.860 97,475 +0.01(+0.54%)
Sep 03, 2014 1.940 1.964 1.800 1.850 323,211 -0.13(-6.57%)
Sep 02, 2014 2.010 2.010 1.850 1.980 359,398 -0.03(-1.49%)
Aug 29, 2014 2.010 2.010 2.010 0 +0.22(+12.29%)
Aug 28, 2014 1.710 1.800 1.680 1.790 271,530 +0.06(+3.47%)
Aug 27, 2014 1.770 1.770 1.660 1.730 294,749 -0.05(-2.81%)
Aug 26, 2014 1.790 1.820 1.750 1.780 210,268 +0.02(+1.14%)
Aug 25, 2014 1.890 1.962 1.750 1.760 215,347 -0.13(-6.88%)
Aug 22, 2014 1.700 1.930 1.700 1.890 448,597 +0.19(+10.98%)
Aug 21, 2014 1.730 1.800 1.700 1.703 179,197 -0.05(-2.69%)
Aug 20, 2014 1.860 1.860 1.715 1.750 287,481 -0.04(-2.23%)
Aug 19, 2014 1.930 1.947 1.650 1.790 694,465 -0.14(-7.25%)
Aug 18, 2014 1.980 2.030 1.910 1.930 443,261 -0.04(-2.03%)
Aug 15, 2014 2.040 2.040 1.950 1.970 399,110 +0.02(+1.03%)
Aug 14, 2014 1.970 2.010 1.910 1.950 425,743 -0.04(-2.01%)
Aug 13, 2014 2.110 1.950 1.990 232,155 +0.00(+0.00%)
Aug 12, 2014 2.180 2.190 1.950 1.990 596,334 -0.23(-10.36%)
Aug 11, 2014 2.220 2.300 2.190 2.220 260,798 +0.00(+0.00%)
Aug 08, 2014 2.340 2.380 2.170 2.220 282,654 -0.12(-5.13%)
Aug 07, 2014 2.250 2.400 2.210 2.340 557,340 +0.09(+4.00%)
Aug 06, 2014 2.090 2.330 2.090 2.250 395,053 +0.03(+1.35%)
Aug 05, 2014 2.070 2.280 2.020 2.220 568,562 +0.10(+4.72%)
Aug 04, 2014 2.300 2.350 2.050 2.120 1,084,261 -0.28(-11.67%)
Aug 01, 2014 2.170 2.490 2.150 2.400 727,603 +0.18(+8.11%)
Jul 31, 2014 2.150 2.300 2.120 2.220 1,017,293 -0.10(-4.31%)
Jul 30, 2014 2.610 2.670 2.230 2.320 1,177,427 -0.35(-13.11%)
Jul 29, 2014 2.960 3.050 2.500 2.670 1,354,163 -0.35(-11.59%)
Jul 28, 2014 3.300 3.390 2.910 3.020 1,075,132 -0.21(-6.50%)
Jul 25, 2014 3.240 3.350 3.070 3.230 876,250 +0.17(+5.56%)
Jul 24, 2014 3.110 3.270 3.000 3.060 1,226,686 +0.13(+4.44%)
Jul 23, 2014 2.980 3.084 2.700 2.930 943,873 +0.01(+0.34%)
Jul 22, 2014 2.880 3.620 2.770 2.920 5,702,060 +0.31(+11.88%)
Jul 21, 2014 2.670 2.720 2.500 2.610 477,479 -0.04(-1.51%)
Jul 18, 2014 2.510 2.660 2.500 2.650 550,539 +0.05(+1.92%)
Jul 17, 2014 2.820 2.820 2.600 2.600 872,755 -0.13(-4.76%)
Jul 16, 2014 2.760 2.900 2.540 2.730 1,226,859 -0.12(-4.21%)
Jul 15, 2014 2.690 2.990 2.550 2.850 4,275,026 +0.35(+14.00%)
Jul 14, 2014 2.020 2.640 2.020 2.500 3,398,936 +0.56(+28.53%)
Jul 11, 2014 1.960 1.965 1.890 1.945 129,677 -0.02(-0.77%)
Jul 10, 2014 1.930 1.980 1.900 1.960 78,127 +0.01(+0.51%)
Jul 09, 2014 2.020 2.020 1.940 1.950 65,683 -0.02(-1.02%)
Jul 08, 2014 2.000 2.070 1.890 1.970 347,773 -0.01(-0.51%)
Jul 07, 2014 1.820 2.000 1.820 1.980 498,946 +0.18(+10.00%)
Jul 03, 2014 1.800 1.800 1.800 0 -0.02(-1.10%)
Jul 02, 2014 1.870 1.930 1.770 1.820 354,418 -0.09(-4.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here