GREENHUNTER RESOURCES, Inc. (NY: GRH)
0.9967 USD  +0.0367 (+3.82%)
Streaming Delayed Price  /  Updated: 10:34 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Apr 16, 2014 0.9810 1.050 0.9700 0.9800 18,202 +0.00(+0.00%)
Apr 15, 2014 1.040 1.040 0.9800 0.9800 40,718 -0.02(-2.00%)
Apr 14, 2014 1.050 1.080 0.9800 1.000 57,581 -0.02(-1.96%)
Apr 11, 2014 0.9501 1.020 0.9500 1.020 55,811 +0.05(+5.15%)
Apr 10, 2014 1.000 1.000 0.9500 0.9700 61,522 -0.02(-2.02%)
Apr 09, 2014 0.9537 0.9900 0.9537 0.9900 51,775 +0.04(+4.20%)
Apr 08, 2014 0.9477 0.9697 0.9130 0.9501 37,307 +0.00(+0.01%)
Apr 07, 2014 0.9699 0.9750 0.9000 0.9500 24,399 +0.00(+0.38%)
Apr 04, 2014 0.9538 0.9700 0.8630 0.9464 57,623 +0.04(+4.92%)
Apr 03, 2014 1.020 1.020 0.9000 0.9020 126,276 -0.08(-7.96%)
Apr 02, 2014 0.9500 0.9900 0.9346 0.9800 46,607 +0.04(+3.70%)
Apr 01, 2014 0.9679 0.9679 0.9000 0.9450 80,463 -0.03(-2.58%)
Mar 31, 2014 0.8650 0.9700 0.8000 0.9700 358,372 +0.02(+2.11%)
Mar 28, 2014 0.9300 0.9990 0.9300 0.9500 36,720 +0.02(+2.15%)
Mar 27, 2014 0.9800 1.020 0.8618 0.9300 134,312 -0.04(-4.62%)
Mar 26, 2014 1.020 1.020 0.9750 0.9750 47,873 -0.04(-3.47%)
Mar 25, 2014 1.020 1.030 0.9900 1.010 62,928 +0.01(+1.00%)
Mar 24, 2014 1.040 1.040 0.9700 1.000 46,433 -0.03(-2.91%)
Mar 21, 2014 1.030 1.030 0.9800 1.030 113,368 +0.01(+0.98%)
Mar 20, 2014 1.050 1.050 0.9797 1.020 196,363 -0.01(-0.96%)
Mar 19, 2014 1.010 1.040 1.003 1.030 83,691 +0.02(+1.97%)
Mar 18, 2014 1.020 1.050 1.000 1.010 88,174 -0.03(-2.88%)
Mar 17, 2014 1.040 1.080 1.020 1.040 132,533 +0.00(+0.10%)
Mar 14, 2014 1.020 1.090 1.010 1.039 99,820 +0.02(+1.86%)
Mar 13, 2014 1.060 1.090 1.020 1.020 289,252 -0.01(-1.35%)
Mar 12, 2014 1.060 1.150 1.000 1.034 678,858 -0.02(-1.52%)
Mar 11, 2014 1.100 1.150 1.040 1.050 319,924 -0.02(-1.87%)
Mar 10, 2014 1.040 1.100 1.040 1.070 18,875 +0.01(+0.94%)
Mar 07, 2014 1.050 1.080 1.000 1.060 125,967 +0.04(+3.92%)
Mar 06, 2014 1.090 1.090 1.010 1.020 86,196 -0.02(-1.92%)
Mar 05, 2014 1.030 1.090 1.010 1.040 105,346 -0.04(-3.70%)
Mar 04, 2014 1.070 1.110 1.050 1.080 148,621 -0.01(-0.92%)
Mar 03, 2014 1.000 1.100 1.000 1.090 27,933 +0.01(+0.93%)
Feb 28, 2014 1.010 1.120 0.9800 1.080 43,853 -0.02(-1.82%)
Feb 27, 2014 1.070 1.120 1.030 1.100 15,387 +0.03(+2.80%)
Feb 26, 2014 1.010 1.100 1.010 1.070 13,041 +0.01(+0.94%)
Feb 25, 2014 1.030 1.120 1.000 1.060 145,253 -0.04(-3.64%)
Feb 24, 2014 1.113 1.113 1.042 1.100 31,742 +0.01(+0.92%)
Feb 21, 2014 1.060 1.120 1.050 1.090 59,985 +0.02(+1.87%)
Feb 20, 2014 1.090 1.090 1.020 1.070 38,747 -0.02(-1.83%)
Feb 19, 2014 1.090 1.100 1.040 1.090 14,291 +0.01(+0.93%)
Feb 18, 2014 1.080 1.080 0.9800 1.080 101,749 +0.06(+5.88%)
Feb 14, 2014 1.020 1.020 1.020 0 -0.04(-3.77%)
Feb 13, 2014 1.070 1.150 1.051 1.060 68,548 -0.03(-2.75%)
Feb 12, 2014 1.070 1.100 1.020 1.090 21,100 +0.04(+3.81%)
Feb 11, 2014 1.020 1.110 1.020 1.050 60,127 +0.00(+0.00%)
Feb 10, 2014 1.050 1.140 1.040 1.050 74,011 -0.01(-0.94%)
Feb 07, 2014 1.050 1.140 1.050 1.060 61,351 +0.01(+0.95%)
Feb 06, 2014 1.120 1.150 1.030 1.050 69,161 -0.06(-5.41%)
Feb 05, 2014 1.170 1.170 1.060 1.110 43,417 -0.04(-3.48%)
Feb 04, 2014 1.100 1.220 1.070 1.150 118,435 +0.06(+5.50%)
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