$0.10 +0.01 (%) GreenHunter Resources Inc - AMEX

Feb. 12, 2016 | 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
2/12/20160.100.110.100.1024,452
2/11/20160.100.100.090.098,763
2/10/20160.110.110.090.109,034
2/9/20160.080.110.080.11198,724
2/8/20160.120.120.100.1150,245
2/5/20160.110.130.110.1145,604
2/4/20160.120.130.110.1253,024
2/3/20160.120.150.110.12303,405
2/2/20160.130.160.120.13160,190
2/1/20160.130.140.130.1321,274
1/29/20160.150.150.140.1438,175
1/28/20160.150.150.130.1475,525
1/27/20160.160.160.130.1473,084
1/26/20160.160.170.150.15159,773
1/25/20160.150.180.110.12124,459
1/22/20160.140.180.140.15168,613
1/21/20160.100.160.100.13172,077
1/20/20160.110.110.090.10111,914
1/19/20160.120.120.110.1147,437
1/15/20160.120.120.110.12164,150
1/14/20160.120.130.110.1252,989
1/13/20160.140.150.110.11128,302
1/12/20160.150.150.120.14211,194
1/11/20160.140.180.110.14352,845
1/8/20160.120.180.110.13498,953
1/7/20160.110.120.110.1160,516
1/6/20160.100.120.100.1166,226
1/5/20160.120.120.100.11125,635
1/4/20160.100.120.090.11101,897
12/31/20150.100.140.100.11150,573
12/30/20150.100.150.090.12460,111
12/29/20150.100.100.090.1071,288
12/28/20150.090.100.080.10300,064
12/24/20150.090.110.080.08183,882
12/23/20150.100.120.080.10351,736
12/22/20150.090.120.090.0964,462
12/21/20150.110.110.080.0983,220
12/18/20150.110.120.070.11332,628
12/17/20150.110.120.110.11100,782
12/16/20150.110.120.090.1195,031
12/15/20150.070.110.070.11268,946
12/14/20150.090.090.060.08574,137
12/11/20150.100.100.090.09181,824
12/10/20150.110.110.100.10385,593
12/9/20150.110.110.110.11123,844
12/8/20150.150.150.110.11153,972
12/7/20150.150.150.130.15230,628
12/4/20150.150.160.150.1655,713
12/3/20150.170.170.150.1639,122
12/2/20150.190.190.160.16100,112
12/1/20150.190.200.170.18222,473
11/30/20150.170.200.170.1743,245
11/27/20150.190.200.180.1912,202
11/25/20150.160.220.160.19101,939
11/24/20150.170.200.160.18232,056
11/23/20150.170.170.150.1663,353
11/20/20150.160.180.160.1854,158
11/19/20150.190.190.150.19205,382
11/18/20150.200.200.170.18287,769
11/17/20150.200.200.150.20126,298
11/16/20150.150.210.150.18176,298
11/13/20150.170.180.130.17198,301
11/12/20150.230.230.160.17514,479
11/11/20150.280.280.200.24335,262
11/10/20150.300.300.270.29178,806
11/9/20150.290.310.290.307,137
11/6/20150.300.330.280.3084,154
11/5/20150.310.310.280.29148,680
11/4/20150.310.330.300.3320,153
11/3/20150.320.330.300.3219,877
11/2/20150.290.330.290.3393,739
10/30/20150.310.330.310.3219,903
10/29/20150.310.320.310.3115,125
10/28/20150.320.350.320.3221,702
10/27/20150.330.370.290.3123,361
10/26/20150.300.350.300.3545,350
10/23/20150.360.370.310.3324,861
10/22/20150.350.410.330.3947,360
10/21/20150.370.370.360.3618,431
10/20/20150.360.370.340.3736,926
10/19/20150.400.400.360.3928,273
10/16/20150.330.430.320.4358,455
10/15/20150.330.340.330.3435,178
10/14/20150.340.350.330.3468,522
10/13/20150.350.350.320.3533,301
10/12/20150.360.400.320.3555,040
10/9/20150.380.400.380.4034,712
10/8/20150.340.390.330.3879,894
10/7/20150.340.340.310.3132,571
10/6/20150.350.350.310.3351,233
10/5/20150.340.350.330.3527,456
10/2/20150.270.360.270.3359,418
10/1/20150.290.310.260.29104,711
9/30/20150.290.310.280.29141,456
9/29/20150.330.330.310.3244,207
9/28/20150.420.440.280.31438,276
9/25/20150.450.470.420.42148,478
9/24/20150.460.480.440.4450,502
9/23/20150.490.490.450.4657,894
9/22/20150.450.490.450.499,405
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center