Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
GreenHunter Resources (NY: GRH)
1.120 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 1.100 1.120 1.070 1.120 12,860 +0.02(+1.82%)
Jun 17, 2013 1.170 1.170 1.070 1.100 32,883 -0.05(-4.34%)
Jun 14, 2013 1.120 1.150 1.110 1.150 37,700 -0.00(-0.01%)
Jun 13, 2013 1.150 1.190 1.150 1.150 9,900 -0.02(-1.71%)
Jun 12, 2013 1.150 1.190 1.150 1.170 12,397 +0.02(+1.74%)
Jun 11, 2013 1.150 1.340 1.090 1.150 40,844 +0.03(+2.68%)
Jun 10, 2013 1.090 1.140 1.090 1.120 15,753 +0.01(+0.90%)
Jun 07, 2013 1.140 1.140 1.100 1.110 11,460 -0.02(-1.77%)
Jun 06, 2013 1.120 1.130 1.100 1.130 14,234 +0.03(+2.73%)
Jun 05, 2013 1.140 1.150 1.090 1.100 29,579 -0.02(-1.79%)
Jun 04, 2013 1.100 1.120 1.100 1.120 7,793 -0.01(-0.88%)
Jun 03, 2013 1.170 1.170 1.100 1.130 10,748 +0.00(+0.00%)
May 31, 2013 1.100 1.190 1.090 1.130 25,582 +0.03(+2.73%)
May 30, 2013 1.070 1.120 1.070 1.100 83,105 +0.01(+0.92%)
May 29, 2013 1.100 1.110 1.080 1.090 48,531 +0.00(+0.00%)
May 28, 2013 1.110 1.130 1.080 1.090 44,152 -0.04(-3.54%)
May 24, 2013 1.090 1.130 1.090 1.130 43,435 +0.05(+4.63%)
May 23, 2013 1.100 1.120 1.080 1.080 48,731 -0.02(-1.82%)
May 22, 2013 1.100 1.150 1.080 1.100 53,773 -0.02(-1.79%)
May 21, 2013 1.140 1.160 1.060 1.120 215,292 -0.06(-5.08%)
May 20, 2013 1.250 1.250 1.150 1.180 83,559 -0.05(-4.07%)
May 17, 2013 1.220 1.280 1.220 1.230 24,485 +0.01(+0.82%)
May 16, 2013 1.280 1.294 1.220 1.220 29,110 -0.06(-4.69%)
May 15, 2013 1.300 1.300 1.150 1.280 50,102 +0.00(+0.00%)
May 13, 2013 1.260 1.300 1.240 1.280 29,677 +0.02(+1.59%)
May 10, 2013 1.250 1.260 1.210 1.260 41,115 +0.03(+2.44%)
May 09, 2013 1.150 1.330 1.150 1.230 172,945 +0.08(+6.96%)
May 08, 2013 1.150 1.210 1.120 1.150 134,182 +0.03(+2.75%)
May 07, 2013 1.130 1.150 1.110 1.119 104,787 -0.01(-0.96%)
May 06, 2013 1.150 1.150 1.110 1.130 76,040 +0.00(+0.01%)
May 03, 2013 1.120 1.149 1.120 1.130 33,869 +0.01(+0.88%)
May 02, 2013 1.130 1.140 1.120 1.120 96,543 -0.02(-1.75%)
May 01, 2013 1.150 1.150 1.120 1.140 47,415 +0.01(+0.80%)
Apr 30, 2013 1.180 1.180 1.130 1.131 40,410 -0.02(-1.66%)
Apr 29, 2013 1.120 1.190 1.120 1.150 187,405 +0.04(+3.60%)
Apr 26, 2013 1.150 1.120 1.110 1.110 152,542 +0.00(+0.00%)
Apr 25, 2013 1.170 1.190 1.060 1.110 147,912 -0.08(-6.53%)
Apr 24, 2013 1.150 1.210 1.150 1.188 138,182 -0.00(-0.21%)
Apr 23, 2013 1.230 1.250 1.190 1.190 68,062 -0.05(-4.03%)
Apr 22, 2013 1.300 1.300 1.151 1.240 99,881 -0.02(-1.27%)
Apr 19, 2013 1.250 1.297 1.210 1.256 85,986 +0.01(+0.56%)
Apr 18, 2013 1.370 1.370 1.180 1.249 131,538 -0.14(-10.14%)
Apr 17, 2013 1.530 1.530 1.370 1.390 85,938 -0.15(-9.63%)
Apr 16, 2013 1.400 1.538 1.400 1.538 31,397 +0.13(+9.09%)
Apr 15, 2013 1.450 1.470 1.400 1.410 48,132 -0.06(-4.13%)
Apr 12, 2013 1.490 1.550 1.470 1.471 18,288 -0.01(-0.63%)
Apr 11, 2013 1.490 1.510 1.470 1.480 38,915 -0.04(-2.63%)
Apr 10, 2013 1.480 1.550 1.480 1.520 49,886 +0.04(+2.70%)
Apr 09, 2013 1.550 1.570 1.450 1.480 24,013 -0.08(-5.13%)
Apr 08, 2013 1.550 1.560 1.450 1.560 87,934 +0.01(+0.65%)
Apr 05, 2013 1.507 1.560 1.500 1.550 20,167 +0.03(+2.11%)
Apr 04, 2013 1.480 1.520 1.480 1.518 18,328 +0.04(+2.57%)
Apr 03, 2013 1.480 1.500 1.470 1.480 29,500 -0.01(-0.67%)
Apr 02, 2013 1.470 1.520 1.470 1.490 26,143 -0.01(-0.67%)
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 Telekurs USA
Postage Rates Bots go here