$1.39 -0.16 (%) GreenHunter Resources Inc - AMEX

Oct. 1, 2014 | 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
9/30/20141.461.541.451.54149,714
9/29/20141.531.551.481.51101,994
9/26/20141.551.601.481.57131,558
9/25/20141.471.541.461.5477,135
9/24/20141.561.591.471.48140,133
9/23/20141.571.671.531.56159,197
9/22/20141.551.591.501.52171,706
9/19/20141.631.631.521.52268,905
9/18/20141.681.681.631.63137,143
9/17/20141.621.751.611.68433,604
9/16/20141.601.651.561.60254,379
9/15/20141.601.631.531.56361,976
9/12/20141.491.711.461.57461,392
9/11/20141.781.791.501.50774,272
9/10/20141.781.891.751.77404,828
9/9/20141.811.851.791.80303,370
9/8/20141.821.861.771.85168,290
9/5/20141.861.921.821.87343,774
9/4/20141.801.901.791.8697,475
9/3/20141.941.961.801.85323,211
9/2/20142.012.011.831.98359,398
8/29/20141.792.051.762.01844,837
8/28/20141.711.801.681.79271,530
8/27/20141.771.771.661.73294,749
8/26/20141.791.821.751.78210,268
8/25/20141.891.961.751.76215,347
8/22/20141.701.931.701.89448,597
8/21/20141.731.801.701.70179,197
8/20/20141.861.861.721.75287,481
8/19/20141.931.951.651.79694,465
8/18/20141.982.031.911.93443,261
8/15/20142.042.041.951.97399,110
8/14/20141.972.011.911.95425,743
8/13/20142.002.111.951.99232,155
8/12/20142.182.231.951.99596,665
8/11/20142.222.302.192.22260,798
8/8/20142.342.382.172.22282,654
8/7/20142.252.402.212.34557,340
8/6/20142.092.332.092.25395,053
8/5/20142.072.282.022.22568,562
8/4/20142.302.352.052.121,084,261
8/1/20142.172.492.152.40727,603
7/31/20142.152.302.122.221,017,293
7/30/20142.612.672.232.321,177,427
7/29/20142.963.052.502.671,354,163
7/28/20143.303.392.913.021,075,132
7/25/20143.243.353.073.23876,250
7/24/20143.113.273.003.061,226,686
7/23/20142.983.082.702.93945,973
7/22/20142.883.622.772.925,734,248
7/21/20142.672.722.502.61477,479
7/18/20142.512.662.502.65550,539
7/17/20142.822.822.602.60872,755
7/16/20142.762.902.542.731,234,759
7/15/20142.692.992.552.854,276,376
7/14/20142.022.642.022.503,401,971
7/11/20141.961.971.891.95129,677
7/10/20141.931.981.901.9678,127
7/9/20142.022.021.941.9565,929
7/8/20142.002.071.891.97347,773
7/7/20141.822.001.821.98499,196
7/3/20141.801.811.681.80126,740
7/2/20141.871.931.771.82354,418
7/1/20141.982.021.911.91183,759
6/30/20142.042.091.921.98873,438
6/27/20142.672.031.881.88387,386
6/26/20141.761.881.751.87121,989
6/25/20141.901.901.751.75594,447
6/24/20141.911.921.731.78367,932
6/23/20141.892.001.811.82412,449
6/20/20141.741.871.711.81729,709
6/19/20141.791.791.651.74165,062
6/18/20141.611.731.561.72398,762
6/17/20141.671.671.541.60203,665
6/16/20141.491.731.481.62518,861
6/13/20141.411.641.341.591,467,516
6/12/20141.341.371.281.35132,392
6/11/20141.381.401.251.39412,408
6/10/20141.191.491.161.37665,419
6/9/20141.091.221.081.21311,293
6/6/20141.061.091.061.0749,100
6/5/20141.051.101.031.06183,344
6/4/20141.011.091.011.03122,110
6/3/20141.001.031.001.0334,437
6/2/20141.011.031.001.00115,445
5/30/20141.041.040.980.98154,492
5/29/20140.981.000.960.9985,462
5/28/20141.041.040.940.9966,031
5/27/20141.001.040.990.9966,551
5/23/20141.001.120.940.98534,927
5/22/20140.991.010.991.0068,467
5/21/20140.990.990.970.998,700
5/20/20141.001.000.950.9728,511
5/19/20140.961.000.960.9810,795
5/16/20141.001.010.950.9949,261
5/15/20141.011.010.991.0029,868
5/14/20140.971.020.950.96112,592
5/13/20141.011.020.971.0079,064
5/12/20140.961.010.961.0070,706
5/9/20140.951.000.951.0037,914
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center