GREENHUNTER RESOURCES, Inc. (NY: GRH)
1.150 USD  +0.020 (+1.77%)
Streaming Delayed Price  /  Updated: 3:30 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 1.280 1.130 1.130 146,861 -0.08(-6.61%)
Oct 21, 2014 1.280 1.280 1.200 1.210 80,822 -0.06(-4.72%)
Oct 20, 2014 1.220 1.270 1.160 1.270 74,685 +0.07(+5.83%)
Oct 17, 2014 1.264 1.200 174,775 +0.06(+5.26%)
Oct 16, 2014 1.030 1.200 1.030 1.140 197,779 +0.05(+4.59%)
Oct 15, 2014 1.120 1.120 1.000 1.090 244,717 -0.04(-3.54%)
Oct 14, 2014 1.070 1.205 1.070 1.130 254,044 +0.04(+3.67%)
Oct 13, 2014 1.170 1.200 1.070 1.090 345,739 -0.12(-9.92%)
Oct 10, 2014 1.160 1.250 1.160 1.210 131,138 -0.09(-6.92%)
Oct 09, 2014 1.200 1.390 1.160 1.300 182,037 +0.09(+7.44%)
Oct 08, 2014 1.200 1.230 1.110 1.210 208,180 -0.01(-0.82%)
Oct 07, 2014 1.280 1.320 1.180 1.220 189,080 -0.07(-5.43%)
Oct 06, 2014 1.380 1.380 1.250 1.290 130,784 -0.06(-4.44%)
Oct 03, 2014 1.320 1.410 1.300 1.350 194,041 +0.00(+0.00%)
Oct 02, 2014 1.380 1.405 1.245 1.350 346,472 -0.03(-2.53%)
Oct 01, 2014 1.550 1.550 1.310 1.385 320,804 -0.16(-10.06%)
Sep 30, 2014 1.460 1.540 1.450 1.540 149,714 +0.03(+1.99%)
Sep 29, 2014 1.530 1.550 1.480 1.510 101,994 -0.06(-3.82%)
Sep 26, 2014 1.550 1.600 1.480 1.570 131,558 +0.03(+1.95%)
Sep 25, 2014 1.470 1.540 1.460 1.540 77,135 +0.06(+4.05%)
Sep 24, 2014 1.560 1.590 1.470 1.480 140,133 -0.08(-5.13%)
Sep 23, 2014 1.570 1.670 1.530 1.560 159,197 +0.04(+2.63%)
Sep 22, 2014 1.550 1.590 1.500 1.520 171,706 +0.00(+0.00%)
Sep 19, 2014 1.630 1.630 1.520 1.520 268,905 -0.11(-6.75%)
Sep 18, 2014 1.680 1.680 1.630 1.630 137,143 -0.05(-2.98%)
Sep 17, 2014 1.620 1.750 1.610 1.680 433,604 +0.08(+5.00%)
Sep 16, 2014 1.600 1.650 1.560 1.600 254,379 +0.04(+2.56%)
Sep 15, 2014 1.629 1.530 1.560 361,976 -0.00(-0.32%)
Sep 12, 2014 1.490 1.710 1.460 1.565 461,392 +0.06(+4.33%)
Sep 11, 2014 1.780 1.787 1.500 1.500 774,272 -0.27(-15.25%)
Sep 10, 2014 1.780 1.890 1.750 1.770 404,828 -0.03(-1.67%)
Sep 09, 2014 1.810 1.845 1.790 1.800 303,370 -0.05(-2.70%)
Sep 08, 2014 1.820 1.850 1.788 1.850 168,290 -0.02(-1.07%)
Sep 05, 2014 1.860 1.900 1.820 1.870 343,774 +0.01(+0.54%)
Sep 04, 2014 1.800 1.900 1.800 1.860 97,475 +0.01(+0.54%)
Sep 03, 2014 1.940 1.964 1.800 1.850 323,211 -0.13(-6.57%)
Sep 02, 2014 2.010 2.010 1.850 1.980 359,398 -0.03(-1.49%)
Aug 29, 2014 2.010 2.010 2.010 0 +0.22(+12.29%)
Aug 28, 2014 1.710 1.800 1.680 1.790 271,530 +0.06(+3.47%)
Aug 27, 2014 1.770 1.770 1.660 1.730 294,749 -0.05(-2.81%)
Aug 26, 2014 1.790 1.820 1.750 1.780 210,268 +0.02(+1.14%)
Aug 25, 2014 1.890 1.962 1.750 1.760 215,347 -0.13(-6.88%)
Aug 22, 2014 1.700 1.930 1.700 1.890 448,597 +0.19(+10.98%)
Aug 21, 2014 1.730 1.800 1.700 1.703 179,197 -0.05(-2.69%)
Aug 20, 2014 1.860 1.860 1.715 1.750 287,481 -0.04(-2.23%)
Aug 19, 2014 1.930 1.947 1.650 1.790 694,465 -0.14(-7.25%)
Aug 18, 2014 1.980 2.030 1.910 1.930 443,261 -0.04(-2.03%)
Aug 15, 2014 2.040 2.040 1.950 1.970 399,110 +0.02(+1.03%)
Aug 14, 2014 1.970 2.010 1.910 1.950 425,743 -0.04(-2.01%)
Aug 13, 2014 2.110 1.950 1.990 232,155 +0.00(+0.00%)
Aug 12, 2014 2.180 2.190 1.950 1.990 596,334 -0.23(-10.36%)
Aug 11, 2014 2.220 2.300 2.190 2.220 260,798 +0.00(+0.00%)
Aug 08, 2014 2.340 2.380 2.170 2.220 282,654 -0.12(-5.13%)
Aug 07, 2014 2.250 2.400 2.210 2.340 557,340 +0.09(+4.00%)
Aug 06, 2014 2.090 2.330 2.090 2.250 395,053 +0.03(+1.35%)
Aug 05, 2014 2.070 2.280 2.020 2.220 568,562 +0.10(+4.72%)
Aug 04, 2014 2.300 2.350 2.050 2.120 1,084,261 -0.28(-11.67%)
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