GREENHUNTER RESOURCES, Inc. (NY: GRH)
0.9750 USD  -0.0450 (-4.41%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.030 1.040 0.8900 0.9750 179,354 -0.05(-4.41%)
Apr 23, 2015 1.040 1.040 1.000 1.020 61,778 +0.00(+0.01%)
Apr 22, 2015 1.000 1.030 0.9700 1.020 273,450 +0.07(+7.36%)
Apr 21, 2015 0.8999 0.9500 0.8801 0.9500 203,233 +0.07(+7.95%)
Apr 20, 2015 0.8599 0.9058 0.8500 0.8800 49,723 +0.05(+5.65%)
Apr 17, 2015 0.9100 0.9100 0.7900 0.8329 141,435 -0.05(-5.35%)
Apr 16, 2015 0.8600 0.9010 0.8110 0.8800 218,590 +0.03(+3.52%)
Apr 15, 2015 0.7999 0.8700 0.7901 0.8501 251,198 +0.05(+6.26%)
Apr 14, 2015 0.7900 0.8000 0.7900 0.8000 22,408 +0.02(+1.91%)
Apr 13, 2015 0.7801 0.8000 0.7749 0.7850 32,070 -0.01(-0.63%)
Apr 10, 2015 0.7800 0.7900 0.7600 0.7900 57,387 -0.01(-1.00%)
Apr 09, 2015 0.8100 0.8177 0.7618 0.7980 66,364 -0.01(-0.87%)
Apr 08, 2015 0.8100 0.8100 0.8000 0.8050 22,539 +0.01(+0.63%)
Apr 07, 2015 0.7600 0.8500 0.7600 0.8000 137,320 +0.01(+1.90%)
Apr 06, 2015 0.7500 0.7987 0.7309 0.7851 58,148 +0.02(+1.96%)
Apr 02, 2015 0.7700 0.7700 0.7700 0 +0.08(+11.59%)
Apr 01, 2015 0.7086 0.7100 0.6800 0.6900 128,513 -0.01(-1.43%)
Mar 31, 2015 0.6800 0.7090 0.6800 0.7000 56,747 +0.01(+1.30%)
Mar 30, 2015 0.6716 0.7100 0.6416 0.6910 79,808 +0.01(+1.62%)
Mar 27, 2015 0.6600 0.6880 0.6401 0.6800 89,033 -0.00(-0.01%)
Mar 26, 2015 0.7000 0.7100 0.6800 0.6801 68,928 -0.01(-2.14%)
Mar 25, 2015 0.6900 0.7099 0.6601 0.6950 79,394 +0.03(+3.96%)
Mar 24, 2015 0.6600 0.6880 0.6495 0.6685 41,759 +0.01(+1.29%)
Mar 23, 2015 0.6600 0.6899 0.6438 0.6600 23,839 -0.02(-2.94%)
Mar 20, 2015 0.6780 0.6820 0.6535 0.6800 85,078 +0.01(+1.49%)
Mar 19, 2015 0.6700 0.7200 0.6700 0.6700 92,655 -0.01(-1.47%)
Mar 18, 2015 0.6800 0.7200 0.6500 0.6800 182,032 +0.06(+9.32%)
Mar 17, 2015 0.6500 0.6546 0.6220 0.6220 80,137 -0.03(-4.31%)
Mar 16, 2015 0.6600 0.6794 0.6500 0.6500 69,529 -0.01(-1.52%)
Mar 13, 2015 0.6700 0.6995 0.6600 0.6600 75,826 -0.01(-1.49%)
Mar 12, 2015 0.7000 0.7000 0.6720 0.6700 38,664 +0.00(+0.00%)
Mar 11, 2015 0.6500 0.8000 0.6500 0.6700 252,582 +0.03(+4.69%)
Mar 10, 2015 0.6827 0.6827 0.6400 0.6400 78,722 -0.01(-1.57%)
Mar 09, 2015 0.6620 0.6900 0.6502 0.6502 143,692 -0.05(-7.38%)
Mar 06, 2015 0.7300 0.7300 0.7020 0.7020 39,401 -0.01(-1.13%)
Mar 05, 2015 0.7299 0.7300 0.7000 0.7100 29,503 +0.01(+1.43%)
Mar 04, 2015 0.7000 0.7252 0.6920 0.7000 65,468 +0.01(+1.45%)
Mar 03, 2015 0.6908 0.7248 0.6801 0.6900 16,210 -0.03(-4.17%)
Mar 02, 2015 0.6900 0.7200 0.6626 0.7200 26,020 +0.05(+7.46%)
Feb 27, 2015 0.7000 0.8000 0.6500 0.6700 130,397 -0.06(-7.94%)
Feb 26, 2015 0.7001 0.7278 0.6900 0.7278 34,973 -0.00(-0.30%)
Feb 25, 2015 0.7200 0.7580 0.7000 0.7300 30,563 +0.00(+0.00%)
Feb 24, 2015 0.7300 0.7600 0.7300 0.7300 17,091 +0.00(+0.00%)
Feb 23, 2015 0.7300 0.7756 0.7300 0.7300 31,642 +0.00(+0.00%)
Feb 20, 2015 0.7400 0.7500 0.6900 0.7300 94,696 -0.01(-0.75%)
Feb 19, 2015 0.7100 0.7500 0.7100 0.7355 17,293 +0.03(+4.18%)
Feb 18, 2015 0.6800 0.7100 0.6800 0.7060 20,095 +0.04(+5.37%)
Feb 17, 2015 0.7300 0.7400 0.6700 0.6700 170,791 -0.08(-10.67%)
Feb 13, 2015 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Feb 12, 2015 0.7500 0.7900 0.7400 0.7900 86,854 +0.04(+5.33%)
Feb 11, 2015 0.8000 0.8000 0.7400 0.7500 96,786 -0.03(-3.85%)
Feb 10, 2015 0.7618 0.7999 0.7600 0.7800 59,277 -0.02(-2.50%)
Feb 09, 2015 0.7501 0.8199 0.7501 0.8000 88,145 +0.04(+4.58%)
Feb 06, 2015 0.8001 0.8270 0.7400 0.7650 152,324 -0.07(-8.93%)
Feb 05, 2015 0.7800 0.8400 0.7800 0.8400 86,427 +0.00(+0.00%)
Feb 04, 2015 0.8799 0.8799 0.8000 0.8400 55,469 -0.02(-1.75%)
Feb 03, 2015 0.8200 0.8700 0.8000 0.8550 322,193 +0.04(+4.27%)
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