$0.82 +0.03 (%) GreenHunter Resources Inc - AMEX

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRH historical data

Date Open High Low Close Volume
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
11/20/20141.251.481.251.42356,926
11/19/20141.261.381.211.38177,059
11/18/20141.251.271.181.2794,653
11/17/20141.291.291.161.24150,049
11/14/20141.231.271.151.26109,243
11/13/20141.271.271.161.25241,042
11/12/20141.201.281.201.26172,949
11/11/20141.101.241.101.20210,011
11/10/20141.151.201.101.12103,807
11/7/20141.201.211.111.14120,143
11/6/20141.101.131.051.1372,836
11/5/20141.021.121.011.0976,602
11/4/20141.141.141.021.04293,441
11/3/20141.261.301.161.16114,484
10/31/20141.231.271.131.24111,685
10/30/20141.191.231.171.2373,885
10/29/20141.111.221.111.20102,486
10/28/20141.131.151.101.1455,964
10/27/20141.241.241.091.12132,417
10/24/20141.191.241.151.22124,482
10/23/20141.171.201.131.1527,791
10/22/20141.211.281.131.13146,861
10/21/20141.281.281.201.2180,822
10/20/20141.221.271.161.2774,685
10/17/20141.251.261.091.20174,775
10/16/20141.031.201.031.14197,779
10/15/20141.121.121.001.09244,717
10/14/20141.071.211.071.13254,044
10/13/20141.171.201.071.09345,739
10/10/20141.161.251.161.21131,138
10/9/20141.201.391.161.30182,037
10/8/20141.201.231.111.21208,180
10/7/20141.281.321.181.22189,080
10/6/20141.381.381.251.29130,784
10/3/20141.321.411.301.35194,041
10/2/20141.381.411.251.35346,472
10/1/20141.551.551.311.39320,804
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center