GREENHUNTER RESOURCES, Inc. (NY: GRH)
1.750 USD  -0.040 (-2.23%)
Streaming Delayed Price  /  Updated: 12:43 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 1.930 1.930 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%)
Aug 01, 2014 2.170 2.490 2.150 2.400 727,603 +0.18(+8.11%)
Jul 31, 2014 2.150 2.300 2.120 2.220 1,017,293 -0.10(-4.31%)
Jul 30, 2014 2.610 2.670 2.230 2.320 1,177,427 -0.35(-13.11%)
Jul 29, 2014 2.960 3.050 2.500 2.670 1,354,163 -0.35(-11.59%)
Jul 28, 2014 3.300 3.390 2.910 3.020 1,075,132 -0.21(-6.50%)
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 2.930 943,873 +0.01(+0.34%)
Jul 22, 2014 2.880 3.620 2.770 2.920 5,702,060 +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%)
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