GREENHUNTER RESOURCES, Inc. (NY: GRH)
1.320 USD  -0.100 (-7.04%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.430 1.470 1.300 1.320 279,542 -0.10(-7.04%)
Nov 20, 2014 1.250 1.480 1.250 1.420 355,926 +0.04(+2.90%)
Nov 19, 2014 1.260 1.380 1.210 1.380 177,059 +0.11(+8.66%)
Nov 18, 2014 1.250 1.270 1.180 1.270 94,653 +0.03(+2.70%)
Nov 17, 2014 1.290 1.290 1.160 1.237 150,049 -0.02(-1.68%)
Nov 14, 2014 1.230 1.273 1.150 1.258 109,243 +0.01(+0.62%)
Nov 13, 2014 1.270 1.270 1.160 1.250 241,042 -0.01(-0.79%)
Nov 12, 2014 1.200 1.280 1.200 1.260 172,949 +0.06(+5.00%)
Nov 11, 2014 1.100 1.240 1.100 1.200 210,011 +0.08(+7.14%)
Nov 10, 2014 1.150 1.200 1.100 1.120 103,807 -0.02(-1.75%)
Nov 07, 2014 1.200 1.210 1.110 1.140 120,143 +0.01(+0.88%)
Nov 06, 2014 1.100 1.130 1.050 1.130 72,836 +0.04(+3.67%)
Nov 05, 2014 1.020 1.120 1.010 1.090 76,602 +0.05(+4.81%)
Nov 04, 2014 1.140 1.140 1.020 1.040 293,441 -0.12(-10.34%)
Nov 03, 2014 1.260 1.300 1.160 1.160 114,484 -0.08(-6.45%)
Oct 31, 2014 1.230 1.270 1.130 1.240 111,685 +0.01(+0.81%)
Oct 30, 2014 1.190 1.230 1.170 1.230 73,885 +0.03(+2.50%)
Oct 29, 2014 1.110 1.220 1.110 1.200 102,486 +0.06(+5.26%)
Oct 28, 2014 1.130 1.150 1.100 1.140 55,964 +0.02(+1.79%)
Oct 27, 2014 1.240 1.220 1.093 1.120 132,417 -0.10(-8.20%)
Oct 24, 2014 1.190 1.240 1.150 1.220 124,482 +0.07(+6.09%)
Oct 23, 2014 1.170 1.200 1.140 1.150 27,791 +0.02(+1.77%)
Oct 22, 2014 1.280 1.130 1.130 146,861 -0.08(-6.61%)
Oct 21, 2014 1.280 1.280 1.200 1.210 80,822 -0.06(-4.72%)
Oct 20, 2014 1.220 1.270 1.160 1.270 74,685 +0.07(+5.83%)
Oct 17, 2014 1.250 1.264 1.090 1.200 174,775 +0.06(+5.26%)
Oct 16, 2014 1.030 1.200 1.030 1.140 197,779 +0.05(+4.59%)
Oct 15, 2014 1.120 1.120 1.000 1.090 244,717 -0.04(-3.54%)
Oct 14, 2014 1.070 1.205 1.070 1.130 254,044 +0.04(+3.67%)
Oct 13, 2014 1.170 1.200 1.070 1.090 345,739 -0.12(-9.92%)
Oct 10, 2014 1.160 1.250 1.160 1.210 131,138 -0.09(-6.92%)
Oct 09, 2014 1.200 1.390 1.160 1.300 182,037 +0.09(+7.44%)
Oct 08, 2014 1.200 1.230 1.110 1.210 208,180 -0.01(-0.82%)
Oct 07, 2014 1.280 1.320 1.180 1.220 189,080 -0.07(-5.43%)
Oct 06, 2014 1.380 1.380 1.250 1.290 130,784 -0.06(-4.44%)
Oct 03, 2014 1.320 1.410 1.300 1.350 194,041 +0.00(+0.00%)
Oct 02, 2014 1.380 1.405 1.245 1.350 346,472 -0.03(-2.53%)
Oct 01, 2014 1.550 1.550 1.310 1.385 320,804 -0.16(-10.06%)
Sep 30, 2014 1.460 1.540 1.450 1.540 149,714 +0.03(+1.99%)
Sep 29, 2014 1.530 1.550 1.480 1.510 101,994 -0.06(-3.82%)
Sep 26, 2014 1.550 1.600 1.480 1.570 131,558 +0.03(+1.95%)
Sep 25, 2014 1.470 1.540 1.460 1.540 77,135 +0.06(+4.05%)
Sep 24, 2014 1.560 1.590 1.470 1.480 140,133 -0.08(-5.13%)
Sep 23, 2014 1.570 1.670 1.530 1.560 159,197 +0.04(+2.63%)
Sep 22, 2014 1.550 1.590 1.500 1.520 171,706 +0.00(+0.00%)
Sep 19, 2014 1.630 1.630 1.520 1.520 268,905 -0.11(-6.75%)
Sep 18, 2014 1.680 1.680 1.630 1.630 137,143 -0.05(-2.98%)
Sep 17, 2014 1.620 1.750 1.610 1.680 433,604 +0.08(+5.00%)
Sep 16, 2014 1.600 1.650 1.560 1.600 254,379 +0.04(+2.56%)
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%)
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