GREENHUNTER RESOURCES, Inc. (NY: GRH)
0.5800 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2015 0.5800 0.6000 0.5800 0.5800 22,909 +0.03(+5.45%)
Aug 03, 2015 0.5800 0.6000 0.5500 0.5500 42,210 -0.06(-9.85%)
Jul 31, 2015 0.6200 0.6300 0.6089 0.6101 42,660 -0.01(-1.60%)
Jul 30, 2015 0.6200 0.6500 0.6100 0.6200 101,647 +0.01(+2.14%)
Jul 29, 2015 0.5700 0.6325 0.5698 0.6070 81,275 +0.06(+10.36%)
Jul 28, 2015 0.5010 0.5635 0.5000 0.5500 106,096 +0.06(+11.11%)
Jul 27, 2015 0.4900 0.5700 0.4900 0.4950 129,236 +0.02(+4.21%)
Jul 24, 2015 0.5400 0.5600 0.4401 0.4750 328,340 -0.08(-13.64%)
Jul 23, 2015 0.5970 0.6200 0.5300 0.5500 203,562 -0.05(-7.72%)
Jul 22, 2015 0.6500 0.6580 0.5902 0.5960 149,704 -0.05(-8.31%)
Jul 21, 2015 0.6600 0.6796 0.6500 0.6500 33,078 -0.01(-1.52%)
Jul 20, 2015 0.7200 0.7200 0.6500 0.6600 157,538 -0.03(-4.35%)
Jul 17, 2015 0.6799 0.6900 0.6751 0.6900 50,298 +0.01(+1.00%)
Jul 16, 2015 0.6800 0.6832 0.6335 0.6832 33,587 +0.00(+0.04%)
Jul 15, 2015 0.6501 0.6829 0.6197 0.6829 73,099 +0.00(+0.25%)
Jul 14, 2015 0.6200 0.6812 0.6200 0.6812 21,207 +0.03(+4.80%)
Jul 13, 2015 0.6400 0.6500 0.6200 0.6500 36,921 -0.02(-2.26%)
Jul 10, 2015 0.6400 0.6690 0.6400 0.6650 7,800 +0.01(+0.76%)
Jul 09, 2015 0.6103 0.6600 0.6103 0.6600 20,626 +0.05(+8.20%)
Jul 08, 2015 0.6350 0.6690 0.6100 0.6100 98,866 -0.03(-4.69%)
Jul 07, 2015 0.6400 0.6400 0.6350 0.6400 30,170 -0.01(-1.54%)
Jul 06, 2015 0.6300 0.6693 0.6300 0.6500 15,248 +0.02(+3.17%)
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%)
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