GREENHUNTER RESOURCES, Inc. (NY: GRH)
0.8732 USD  +0.0081 (+0.94%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0.8425 0.9500 0.8200 0.8732 56,306 +0.01(+0.94%)
May 21, 2015 0.8000 0.9000 0.8000 0.8651 114,268 +0.05(+6.47%)
May 20, 2015 0.9001 0.9500 0.8100 0.8125 63,677 -0.05(-5.52%)
May 19, 2015 0.9000 0.9010 0.8500 0.8600 65,413 -0.00(-0.46%)
May 18, 2015 0.8400 0.9300 0.8400 0.8640 76,763 -0.03(-2.92%)
May 15, 2015 0.8602 0.9300 0.8232 0.8900 150,809 +0.01(+1.14%)
May 14, 2015 0.8800 0.9000 0.8300 0.8800 78,924 +0.01(+1.15%)
May 13, 2015 0.8800 0.9099 0.8133 0.8700 52,569 -0.00(-0.14%)
May 12, 2015 0.8305 0.8921 0.8305 0.8712 58,046 +0.04(+4.71%)
May 11, 2015 0.8100 0.8700 0.8047 0.8320 62,170 +0.00(+0.22%)
May 08, 2015 0.8900 0.8900 0.8022 0.8302 43,688 +0.00(+0.02%)
May 07, 2015 0.8200 0.8800 0.8200 0.8300 12,799 -0.03(-2.92%)
May 06, 2015 0.8600 0.8888 0.8216 0.8550 61,997 +0.00(+0.53%)
May 05, 2015 0.8100 0.8900 0.7700 0.8505 62,381 +0.02(+2.47%)
May 04, 2015 0.8700 0.8700 0.7900 0.8300 83,304 +0.01(+1.22%)
May 01, 2015 0.8601 0.8959 0.8200 0.8200 67,263 -0.05(-5.31%)
Apr 30, 2015 0.8618 0.9000 0.8618 0.8660 33,409 -0.04(-4.79%)
Apr 29, 2015 0.9000 0.9300 0.8400 0.9096 81,322 +0.01(+1.07%)
Apr 28, 2015 0.8905 0.9000 0.8500 0.9000 125,534 +0.00(+0.00%)
Apr 27, 2015 0.9700 0.9900 0.8900 0.9000 116,022 -0.07(-7.69%)
Apr 24, 2015 1.030 1.040 0.8900 0.9750 179,354 -0.05(-4.41%)
Apr 23, 2015 1.040 1.040 1.000 1.020 61,778 +0.00(+0.01%)
Apr 22, 2015 1.000 1.030 0.9700 1.020 273,450 +0.07(+7.36%)
Apr 21, 2015 0.8999 0.9500 0.8801 0.9500 203,233 +0.07(+7.95%)
Apr 20, 2015 0.8599 0.9058 0.8500 0.8800 49,723 +0.05(+5.65%)
Apr 17, 2015 0.9100 0.9100 0.7900 0.8329 141,435 -0.05(-5.35%)
Apr 16, 2015 0.8600 0.9010 0.8110 0.8800 218,590 +0.03(+3.52%)
Apr 15, 2015 0.7999 0.8700 0.7901 0.8501 251,198 +0.05(+6.26%)
Apr 14, 2015 0.7900 0.8000 0.7900 0.8000 22,408 +0.02(+1.91%)
Apr 13, 2015 0.7801 0.8000 0.7749 0.7850 32,070 -0.01(-0.63%)
Apr 10, 2015 0.7800 0.7900 0.7600 0.7900 57,387 -0.01(-1.00%)
Apr 09, 2015 0.8100 0.8177 0.7618 0.7980 66,364 -0.01(-0.87%)
Apr 08, 2015 0.8100 0.8100 0.8000 0.8050 22,539 +0.01(+0.63%)
Apr 07, 2015 0.7600 0.8500 0.7600 0.8000 137,320 +0.01(+1.90%)
Apr 06, 2015 0.7500 0.7987 0.7309 0.7851 58,148 +0.02(+1.96%)
Apr 02, 2015 0.7700 0.7700 0.7700 0 +0.08(+11.59%)
Apr 01, 2015 0.7086 0.7100 0.6800 0.6900 128,513 -0.01(-1.43%)
Mar 31, 2015 0.6800 0.7090 0.6800 0.7000 56,747 +0.01(+1.30%)
Mar 30, 2015 0.6716 0.7100 0.6416 0.6910 79,808 +0.01(+1.62%)
Mar 27, 2015 0.6600 0.6880 0.6401 0.6800 89,033 -0.00(-0.01%)
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%)
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