GREENHUNTER RESOURCES, Inc. (NY: GRH)
3.230 USD  +0.170 (+5.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 3.240 3.350 3.070 3.230 876,250 +0.17(+5.56%)
Jul 24, 2014 3.110 3.270 3.000 3.060 1,226,686 +0.13(+4.44%)
Jul 23, 2014 2.980 3.084 2.700 2.930 945,973 +0.01(+0.34%)
Jul 22, 2014 2.880 3.620 2.770 2.920 5,734,248 +0.31(+11.88%)
Jul 21, 2014 2.670 2.720 2.500 2.610 477,479 -0.04(-1.51%)
Jul 18, 2014 2.510 2.660 2.500 2.650 550,539 +0.05(+1.92%)
Jul 17, 2014 2.820 2.820 2.600 2.600 872,755 -0.13(-4.76%)
Jul 16, 2014 2.760 2.900 2.540 2.730 1,226,859 -0.12(-4.21%)
Jul 15, 2014 2.690 2.990 2.550 2.850 4,275,026 +0.35(+14.00%)
Jul 14, 2014 2.020 2.640 2.020 2.500 3,398,936 +0.56(+28.53%)
Jul 11, 2014 1.960 1.965 1.890 1.945 129,677 -0.02(-0.77%)
Jul 10, 2014 1.930 1.980 1.900 1.960 78,127 +0.01(+0.51%)
Jul 09, 2014 2.020 2.020 1.940 1.950 65,683 -0.02(-1.02%)
Jul 08, 2014 2.000 2.070 1.890 1.970 347,773 -0.01(-0.51%)
Jul 07, 2014 1.820 2.000 1.820 1.980 498,946 +0.18(+10.00%)
Jul 03, 2014 1.800 1.800 1.800 0 -0.02(-1.10%)
Jul 02, 2014 1.870 1.930 1.770 1.820 354,418 -0.09(-4.71%)
Jul 01, 2014 1.980 2.020 1.910 1.910 183,759 -0.07(-3.54%)
Jun 30, 2014 2.040 2.090 1.920 1.980 873,438 +0.10(+5.32%)
Jun 27, 2014 2.670 2.030 1.880 1.880 387,386 +0.01(+0.53%)
Jun 26, 2014 1.760 1.880 1.750 1.870 121,989 +0.12(+6.86%)
Jun 25, 2014 1.900 1.900 1.746 1.750 594,447 -0.03(-1.69%)
Jun 24, 2014 1.910 1.918 1.730 1.780 367,932 -0.04(-2.20%)
Jun 23, 2014 1.890 2.000 1.810 1.820 412,449 +0.01(+0.55%)
Jun 20, 2014 1.740 1.870 1.710 1.810 729,709 +0.07(+4.02%)
Jun 19, 2014 1.790 1.790 1.650 1.740 165,062 +0.02(+1.16%)
Jun 18, 2014 1.610 1.730 1.560 1.720 397,762 +0.12(+7.50%)
Jun 17, 2014 1.670 1.670 1.544 1.600 203,665 -0.02(-1.23%)
Jun 16, 2014 1.490 1.730 1.476 1.620 518,861 +0.03(+1.89%)
Jun 13, 2014 1.410 1.640 1.340 1.590 1,467,516 +0.24(+17.78%)
Jun 12, 2014 1.340 1.370 1.281 1.350 132,392 -0.04(-2.88%)
Jun 11, 2014 1.380 1.400 1.250 1.390 412,408 +0.02(+1.46%)
Jun 10, 2014 1.190 1.490 1.160 1.370 665,419 +0.30(+28.04%)
Jun 06, 2014 1.060 1.090 1.060 1.070 49,100 +0.01(+0.94%)
Jun 05, 2014 1.050 1.100 1.030 1.060 183,344 +0.03(+2.91%)
Jun 04, 2014 1.010 1.090 1.010 1.030 122,110 +0.00(+0.00%)
Jun 03, 2014 1.000 1.030 1.000 1.030 34,437 +0.03(+3.00%)
Jun 02, 2014 1.010 1.032 1.000 1.000 115,445 +0.02(+2.04%)
May 30, 2014 1.040 1.040 0.9800 0.9800 154,492 -0.01(-0.77%)
May 29, 2014 0.9800 1.000 0.9618 0.9876 85,462 -0.00(-0.24%)
May 28, 2014 1.040 1.040 0.9428 0.9900 66,031 +0.00(+0.00%)
May 27, 2014 1.000 1.040 0.9900 0.9900 66,551 +0.01(+1.02%)
May 23, 2014 0.9800 0.9800 0.9800 0 -0.03(-2.68%)
May 22, 2014 0.9902 1.010 0.9900 1.007 53,455 +0.02(+1.72%)
May 21, 2014 0.9899 0.9900 0.9700 0.9900 8,700 +0.02(+2.20%)
May 20, 2014 1.000 1.000 0.9501 0.9687 28,511 -0.01(-0.67%)
May 19, 2014 0.9600 1.000 0.9600 0.9752 10,795 -0.01(-1.38%)
May 16, 2014 1.000 1.010 0.9510 0.9888 49,261 -0.01(-1.12%)
May 15, 2014 1.010 1.010 0.9883 1.000 29,868 +0.04(+3.87%)
May 14, 2014 0.9701 1.020 0.9537 0.9627 112,592 -0.04(-3.73%)
May 13, 2014 1.010 1.020 0.9701 1.000 79,064 +0.00(+0.00%)
May 12, 2014 0.9600 1.010 0.9600 1.000 70,706 +0.00(+0.19%)
May 09, 2014 0.9500 1.000 0.9500 0.9981 37,914 +0.02(+1.78%)
May 08, 2014 0.9700 0.9901 0.9618 0.9806 21,365 +0.02(+2.15%)
May 07, 2014 1.010 1.020 0.9600 0.9600 65,907 -0.02(-1.83%)
May 06, 2014 1.000 1.010 0.9700 0.9779 19,981 -0.02(-2.21%)
May 05, 2014 1.020 1.020 0.9900 1.000 20,800 -0.01(-0.99%)
May 02, 2014 0.9700 1.020 0.9700 1.010 69,130 +0.04(+4.13%)
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