GREENHUNTER RESOURCES, Inc. (NY: GRH)
0.6801 USD  -0.0149 (-2.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 0.7000 0.7100 0.6800 0.6801 68,928 -0.01(-2.14%)
Mar 25, 2015 0.6900 0.7099 0.6601 0.6950 79,394 +0.03(+3.96%)
Mar 24, 2015 0.6600 0.6880 0.6495 0.6685 41,759 +0.01(+1.29%)
Mar 23, 2015 0.6600 0.6899 0.6438 0.6600 23,839 -0.02(-2.94%)
Mar 20, 2015 0.6780 0.6820 0.6535 0.6800 85,078 +0.01(+1.49%)
Mar 19, 2015 0.6700 0.7200 0.6700 0.6700 92,655 -0.01(-1.47%)
Mar 18, 2015 0.6800 0.7200 0.6500 0.6800 182,032 +0.06(+9.32%)
Mar 17, 2015 0.6500 0.6546 0.6220 0.6220 80,137 -0.03(-4.31%)
Mar 16, 2015 0.6600 0.6794 0.6500 0.6500 69,529 -0.01(-1.52%)
Mar 13, 2015 0.6700 0.6995 0.6600 0.6600 75,826 -0.01(-1.49%)
Mar 12, 2015 0.7000 0.7000 0.6720 0.6700 38,664 +0.00(+0.00%)
Mar 11, 2015 0.6500 0.8000 0.6500 0.6700 252,582 +0.03(+4.69%)
Mar 10, 2015 0.6827 0.6827 0.6400 0.6400 78,722 -0.01(-1.57%)
Mar 09, 2015 0.6620 0.6900 0.6502 0.6502 143,692 -0.05(-7.38%)
Mar 06, 2015 0.7300 0.7300 0.7020 0.7020 39,401 -0.01(-1.13%)
Mar 05, 2015 0.7299 0.7300 0.7000 0.7100 29,503 +0.01(+1.43%)
Mar 04, 2015 0.7000 0.7252 0.6920 0.7000 65,468 +0.01(+1.45%)
Mar 03, 2015 0.6908 0.7248 0.6801 0.6900 16,210 -0.03(-4.17%)
Mar 02, 2015 0.6900 0.7200 0.6626 0.7200 26,020 +0.05(+7.46%)
Feb 27, 2015 0.7000 0.8000 0.6500 0.6700 130,397 -0.06(-7.94%)
Feb 26, 2015 0.7001 0.7278 0.6900 0.7278 34,973 -0.00(-0.30%)
Feb 25, 2015 0.7200 0.7580 0.7000 0.7300 30,563 +0.00(+0.00%)
Feb 24, 2015 0.7300 0.7600 0.7300 0.7300 17,091 +0.00(+0.00%)
Feb 23, 2015 0.7300 0.7756 0.7300 0.7300 31,642 +0.00(+0.00%)
Feb 20, 2015 0.7400 0.7500 0.6900 0.7300 94,696 -0.01(-0.75%)
Feb 19, 2015 0.7100 0.7500 0.7100 0.7355 17,293 +0.03(+4.18%)
Feb 18, 2015 0.6800 0.7100 0.6800 0.7060 20,095 +0.04(+5.37%)
Feb 17, 2015 0.7300 0.7400 0.6700 0.6700 170,791 -0.08(-10.67%)
Feb 13, 2015 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Feb 12, 2015 0.7500 0.7900 0.7400 0.7900 86,854 +0.04(+5.33%)
Feb 11, 2015 0.8000 0.8000 0.7400 0.7500 96,786 -0.03(-3.85%)
Feb 10, 2015 0.7618 0.7999 0.7600 0.7800 59,277 -0.02(-2.50%)
Feb 09, 2015 0.7501 0.8199 0.7501 0.8000 88,145 +0.04(+4.58%)
Feb 06, 2015 0.8001 0.8270 0.7400 0.7650 152,324 -0.07(-8.93%)
Feb 05, 2015 0.7800 0.8400 0.7800 0.8400 86,427 +0.00(+0.00%)
Feb 04, 2015 0.8799 0.8799 0.8000 0.8400 55,469 -0.02(-1.75%)
Feb 03, 2015 0.8200 0.8700 0.8000 0.8550 322,193 +0.04(+4.27%)
Feb 02, 2015 0.8000 0.8350 0.7530 0.8200 219,106 +0.02(+2.50%)
Jan 30, 2015 0.7500 0.8000 0.7300 0.8000 74,052 +0.00(+0.23%)
Jan 29, 2015 0.8199 0.8200 0.7090 0.7982 255,275 -0.02(-2.33%)
Jan 28, 2015 0.8200 0.8500 0.7930 0.8172 457,799 +0.03(+3.44%)
Jan 27, 2015 0.7600 0.8200 0.7400 0.7900 365,903 +0.06(+8.95%)
Jan 26, 2015 0.7300 0.7599 0.7200 0.7251 221,440 +0.01(+1.41%)
Jan 23, 2015 0.6300 0.7697 0.6295 0.7150 424,486 +0.09(+15.32%)
Jan 22, 2015 0.6300 0.6310 0.6000 0.6200 37,330 +0.01(+1.64%)
Jan 21, 2015 0.6000 0.6100 0.5801 0.6100 78,755 +0.01(+1.73%)
Jan 20, 2015 0.6100 0.6100 0.5700 0.5996 79,979 -0.01(-1.70%)
Jan 16, 2015 0.6099 0.6100 0.5601 0.6100 82,509 +0.02(+3.30%)
Jan 15, 2015 0.5905 0.5600 0.5905 115,035 -0.01(-1.58%)
Jan 14, 2015 0.5800 0.6159 0.5500 0.6000 143,511 -0.02(-3.23%)
Jan 13, 2015 0.6200 216,045 +0.00(+0.00%)
Jan 12, 2015 0.6800 0.6800 0.6000 0.6200 185,262 -0.06(-8.82%)
Jan 09, 2015 0.6600 0.6800 0.6000 0.6800 70,810 +0.02(+3.05%)
Jan 08, 2015 0.6500 0.7000 0.6500 0.6599 76,540 +0.02(+3.11%)
Jan 07, 2015 0.6500 0.6502 0.6000 0.6400 174,368 -0.01(-1.54%)
Jan 06, 2015 0.7400 0.7400 0.6101 0.6500 226,207 -0.05(-6.73%)
Jan 05, 2015 0.7100 0.7500 0.6540 0.6969 157,423 -0.05(-7.08%)
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