GREENHUNTER RESOURCES, Inc. (NY: GRH)
0.6300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jul 01, 2015 0.6601 0.6890 0.6300 0.6500 82,160 -0.04(-5.66%)
Jun 30, 2015 0.6650 0.6890 0.6500 0.6890 40,032 -0.01(-1.05%)
Jun 29, 2015 0.6300 0.7175 0.6300 0.6963 35,297 +0.05(+7.12%)
Jun 26, 2015 0.6701 0.7900 0.5000 0.6500 414,387 -0.05(-7.14%)
Jun 25, 2015 0.6940 0.7300 0.6600 0.7000 113,070 +0.00(+0.00%)
Jun 24, 2015 0.7100 0.7300 0.6900 0.7000 49,595 -0.02(-2.78%)
Jun 23, 2015 0.7000 0.7500 0.7000 0.7200 22,695 +0.01(+1.41%)
Jun 22, 2015 0.6800 0.7399 0.6800 0.7100 19,491 +0.03(+4.41%)
Jun 19, 2015 0.7700 0.7700 0.6800 0.6800 193,252 -0.07(-9.09%)
Jun 18, 2015 0.7600 0.7900 0.7200 0.7480 123,377 -0.01(-1.58%)
Jun 17, 2015 0.7301 0.7780 0.7300 0.7600 35,652 +0.03(+4.11%)
Jun 16, 2015 0.7675 0.7675 0.7100 0.7300 90,178 -0.07(-8.18%)
Jun 15, 2015 0.8080 0.8080 0.7300 0.7950 85,992 -0.00(-0.50%)
Jun 12, 2015 0.7900 0.8100 0.7500 0.7990 54,307 -0.01(-1.36%)
Jun 11, 2015 0.8099 0.8100 0.7701 0.8100 52,705 +0.02(+2.53%)
Jun 10, 2015 0.8600 0.8700 0.7500 0.7900 116,849 -0.05(-5.95%)
Jun 09, 2015 0.7500 0.8500 0.7500 0.8400 45,977 +0.07(+9.09%)
Jun 08, 2015 0.7101 0.7925 0.7100 0.7700 77,697 +0.04(+5.48%)
Jun 05, 2015 0.7500 0.7511 0.7300 0.7300 66,829 -0.03(-3.95%)
Jun 04, 2015 0.7499 0.7700 0.6859 0.7600 56,092 +0.04(+5.56%)
Jun 03, 2015 0.7550 0.7550 0.6905 0.7200 148,228 -0.03(-4.26%)
Jun 02, 2015 0.7600 0.8000 0.7505 0.7520 141,845 -0.03(-3.59%)
Jun 01, 2015 0.7801 0.8201 0.7700 0.7800 94,830 -0.01(-1.27%)
May 29, 2015 0.8343 0.8400 0.7900 0.7900 66,787 -0.05(-5.95%)
May 28, 2015 0.8200 0.8599 0.8115 0.8400 33,716 -0.01(-1.18%)
May 27, 2015 0.8690 0.8690 0.8201 0.8500 26,488 -0.00(-0.13%)
May 26, 2015 0.8810 0.8810 0.8208 0.8511 47,977 -0.02(-2.53%)
May 22, 2015 0.8732 0.8732 0.8732 0 +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%)
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