GREENHUNTER RESOURCES, Inc. (NY: GRH)
0.8000 USD  +0.0018 (+0.23%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.7299 0.7500 0.6700 0.7500 125,074 +0.03(+4.17%)
Dec 31, 2014 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 30, 2014 0.7499 0.8009 0.6700 0.7300 423,277 +0.01(+0.69%)
Dec 29, 2014 0.6500 0.7600 0.6500 0.7250 403,540 +0.07(+11.54%)
Dec 26, 2014 0.6000 0.7100 0.6000 0.6500 390,236 +0.07(+11.26%)
Dec 24, 2014 0.5842 0.5842 0.5842 0 -0.01(-2.21%)
Dec 23, 2014 0.5600 0.6313 0.5500 0.5974 221,683 +0.04(+6.68%)
Dec 22, 2014 0.5900 0.6000 0.5500 0.5600 116,705 -0.03(-5.08%)
Dec 19, 2014 0.5500 0.5900 0.5300 0.5900 197,562 +0.06(+11.32%)
Dec 18, 2014 0.5600 0.6300 0.5130 0.5300 399,433 -0.00(-0.49%)
Dec 17, 2014 0.4600 0.5900 0.4400 0.5326 393,534 +0.05(+10.96%)
Dec 16, 2014 0.5000 0.4800 690,879 +0.00(+0.00%)
Dec 15, 2014 0.5500 0.5500 0.4518 0.4800 321,931 -0.07(-12.73%)
Dec 12, 2014 0.5310 0.5990 0.5030 0.5500 316,536 +0.02(+3.77%)
Dec 11, 2014 0.5901 0.6489 0.5000 0.5300 806,827 -0.07(-11.67%)
Dec 10, 2014 0.6800 0.7114 0.5607 0.6000 520,035 -0.09(-13.04%)
Dec 09, 2014 0.6801 0.7800 0.6500 0.6900 457,796 -0.01(-1.43%)
Dec 08, 2014 0.9201 0.9220 0.6900 0.7000 833,742 -0.24(-25.53%)
Dec 05, 2014 1.020 1.040 0.9400 0.9400 419,147 -0.11(-10.48%)
Dec 04, 2014 1.020 1.110 0.9900 1.050 273,734 +0.01(+0.96%)
Dec 03, 2014 1.040 1.140 1.030 1.040 132,271 +0.01(+0.97%)
Dec 02, 2014 1.020 1.140 1.000 1.030 212,820 -0.02(-1.90%)
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