$0.61 -0.01 (%) GreenHunter Resources Inc - AMEX

Jul. 31, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRH historical data

Date Open High Low Close Volume
7/31/20150.620.630.610.6142,660
7/30/20150.620.650.610.62101,647
7/29/20150.570.630.570.6181,275
7/28/20150.500.560.500.55106,096
7/27/20150.490.570.490.50129,236
7/24/20150.540.560.440.48328,340
7/23/20150.600.620.530.55203,562
7/22/20150.650.660.590.60149,704
7/21/20150.660.680.650.6533,078
7/20/20150.720.720.650.66157,538
7/17/20150.680.690.680.6950,298
7/16/20150.680.680.630.6833,587
7/15/20150.650.680.620.6873,099
7/14/20150.620.680.620.6821,207
7/13/20150.640.650.620.6536,921
7/10/20150.640.670.640.677,800
7/9/20150.610.660.610.6620,626
7/8/20150.640.670.610.6198,866
7/7/20150.640.640.640.6430,170
7/6/20150.630.670.630.6515,248
7/2/20150.650.670.620.6372,398
7/1/20150.660.690.630.6582,160
6/30/20150.670.690.650.6940,032
6/29/20150.630.720.630.7035,297
6/26/20150.670.790.500.65414,387
6/25/20150.690.730.660.70113,070
6/24/20150.710.730.690.7049,595
6/23/20150.700.750.700.7222,695
6/22/20150.680.740.680.7119,491
6/19/20150.770.770.680.68193,252
6/18/20150.760.790.720.75123,377
6/17/20150.730.780.730.7635,652
6/16/20150.770.770.710.7390,178
6/15/20150.810.810.730.8085,992
6/12/20150.790.810.750.8054,307
6/11/20150.810.810.770.8152,705
6/10/20150.860.870.750.79116,849
6/9/20150.750.850.750.8445,977
6/8/20150.710.790.710.7777,697
6/5/20150.750.750.730.7366,829
6/4/20150.750.770.690.7656,092
6/3/20150.760.760.690.72148,228
6/2/20150.760.800.750.75141,845
6/1/20150.780.820.770.7894,830
5/29/20150.830.840.790.7966,787
5/28/20150.820.860.810.8433,716
5/27/20150.870.870.820.8526,488
5/26/20150.880.880.820.8547,977
5/22/20150.840.950.820.8756,306
5/21/20150.800.900.800.87114,268
5/20/20150.900.950.810.8163,677
5/19/20150.900.900.850.8665,413
5/18/20150.840.930.840.8676,763
5/15/20150.860.930.820.89150,809
5/14/20150.880.900.830.8878,924
5/13/20150.880.910.810.8752,569
5/12/20150.830.890.830.8758,046
5/11/20150.810.870.810.8362,170
5/8/20150.890.890.800.8343,688
5/7/20150.820.880.820.8312,799
5/6/20150.860.890.820.8661,997
5/5/20150.810.890.770.8562,381
5/4/20150.870.870.790.8383,304
5/1/20150.860.900.820.8267,263
4/30/20150.860.900.860.8733,409
4/29/20150.900.930.840.9181,322
4/28/20150.890.900.850.90125,534
4/27/20150.970.990.890.90116,022
4/24/20151.031.040.890.98179,354
4/23/20151.041.041.001.0261,778
4/22/20151.001.030.971.02273,450
4/21/20150.900.950.880.95203,233
4/20/20150.860.910.850.8849,723
4/17/20150.910.910.790.83141,435
4/16/20150.860.900.810.88218,590
4/15/20150.800.870.790.85251,198
4/14/20150.790.800.790.8022,408
4/13/20150.780.800.780.7932,070
4/10/20150.780.790.760.7957,387
4/9/20150.810.820.760.8066,364
4/8/20150.810.810.800.8122,539
4/7/20150.760.850.760.80137,320
4/6/20150.750.800.730.7958,148
4/2/20150.690.790.690.77106,420
4/1/20150.710.710.680.69128,513
3/31/20150.680.710.680.7056,747
3/30/20150.670.710.640.6979,808
3/27/20150.660.690.640.6889,033
3/26/20150.700.710.680.6868,928
3/25/20150.690.710.660.7079,394
3/24/20150.660.690.650.6741,759
3/23/20150.660.690.640.6623,839
3/20/20150.680.680.650.6885,078
3/19/20150.670.720.670.6792,655
3/18/20150.680.720.650.68182,032
3/17/20150.650.660.620.6280,137
3/16/20150.660.680.650.6569,529
3/13/20150.670.700.660.6675,826
3/12/20150.700.700.670.6738,664
3/11/20150.650.800.650.67252,582
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!