$0.83 -0.05 (%) GreenHunter Resources Inc - AMEX

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRH historical data

Date Open High Low Close Volume
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
3/10/20150.680.680.640.6478,722
3/9/20150.660.690.650.65143,692
3/6/20150.730.730.700.7039,401
3/5/20150.730.730.700.7129,503
3/4/20150.700.730.690.7065,468
3/3/20150.690.730.680.6916,210
3/2/20150.690.720.660.7226,020
2/27/20150.700.800.650.67130,397
2/26/20150.700.730.690.7334,973
2/25/20150.720.760.700.7330,563
2/24/20150.730.760.730.7317,091
2/23/20150.730.780.730.7331,642
2/20/20150.740.750.690.7394,696
2/19/20150.710.750.710.7417,293
2/18/20150.680.710.680.7120,095
2/17/20150.730.740.670.67170,791
2/13/20150.790.790.750.7528,532
2/12/20150.750.790.740.7986,854
2/11/20150.800.800.740.7596,786
2/10/20150.760.800.760.7859,277
2/9/20150.750.820.750.8088,145
2/6/20150.800.830.740.77152,324
2/5/20150.780.840.780.8486,427
2/4/20150.880.880.800.8455,469
2/3/20150.820.870.800.86322,193
2/2/20150.800.840.750.82219,106
1/30/20150.750.800.690.8074,052
1/29/20150.820.820.710.80255,275
1/28/20150.820.850.790.82457,799
1/27/20150.760.820.740.79365,903
1/26/20150.730.760.720.73221,440
1/23/20150.630.770.630.72424,486
1/22/20150.630.630.600.6237,330
1/21/20150.600.610.580.6178,755
1/20/20150.610.610.570.6079,979
1/16/20150.610.610.560.6182,509
1/15/20150.590.590.560.59115,035
1/14/20150.580.620.550.60143,511
1/13/20150.660.660.550.62216,045
1/12/20150.680.680.600.62185,262
1/9/20150.660.680.600.6870,810
1/8/20150.650.700.650.6676,540
1/7/20150.650.650.600.64174,368
1/6/20150.740.740.610.65226,207
1/5/20150.710.750.650.70157,423
1/2/20150.730.750.670.75125,074
12/31/20140.780.820.670.72339,896
12/30/20140.750.800.670.73423,277
12/29/20140.650.760.650.73403,540
12/26/20140.600.710.600.65390,236
12/24/20140.600.600.560.58124,410
12/23/20140.560.630.550.60221,683
12/22/20140.590.600.550.56116,705
12/19/20140.550.590.530.59197,562
12/18/20140.560.630.510.53399,433
12/17/20140.460.590.440.53393,534
12/16/20140.450.500.420.48690,879
12/15/20140.550.550.450.48321,931
12/12/20140.530.600.500.55316,536
12/11/20140.590.650.500.53806,827
12/10/20140.680.710.560.60520,035
12/9/20140.680.780.650.69457,796
12/8/20140.920.920.690.70833,742
12/5/20141.021.040.940.94419,147
12/4/20141.021.110.991.05273,734
12/3/20141.041.141.031.04132,271
12/2/20141.021.141.001.03212,820
12/1/20141.091.121.021.05226,037
11/28/20141.261.271.011.09460,332
11/26/20141.301.301.181.26202,399
11/25/20141.331.351.291.3064,215
11/24/20141.311.381.311.3456,171
11/21/20141.431.471.301.32279,542
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center