GreenHunter Resources Inc $2.22

down -0.10


31/7/2014 04:03 PM  |  AMEX : GRH  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRH historical data

Date Open High Low Close Volume
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
5/8/20140.970.990.960.9821,365
5/7/20141.011.020.960.9665,907
5/6/20141.001.010.970.9819,981
5/5/20141.021.020.991.0020,800
5/2/20140.971.020.971.0169,130
5/1/20140.930.970.930.9712,400
4/30/20140.950.970.930.9427,015
4/29/20140.990.990.980.9830,753
4/28/20141.011.010.960.9834,144
4/25/20141.021.040.981.0087,979
4/24/20140.971.000.960.9818,396
4/23/20141.041.040.981.0032,938
4/22/20140.981.050.980.9943,072
4/21/20140.951.000.950.9733,521
4/17/20141.001.000.960.9614,278
4/16/20140.981.050.970.9818,202
4/15/20141.041.040.980.9840,718
4/14/20141.051.080.981.0057,581
4/11/20140.951.020.951.0255,811
4/10/20141.001.000.950.9761,522
4/9/20140.950.990.950.9951,775
4/8/20140.950.970.910.9537,307
4/7/20140.970.980.900.9524,399
4/4/20140.950.970.860.9557,623
4/3/20141.021.020.900.90126,276
4/2/20140.950.990.940.9846,607
4/1/20140.970.970.900.9580,463
3/31/20140.870.970.800.97358,372
3/28/20140.931.000.930.9536,720
3/27/20140.981.020.860.93134,312
3/26/20141.021.020.980.9847,873
3/25/20141.021.030.991.0162,928
3/24/20141.041.040.971.0046,433
3/21/20141.031.030.981.03113,368
3/20/20141.051.050.961.02196,363
3/19/20141.011.041.001.0383,691
3/18/20141.021.051.001.0188,174
3/17/20141.041.081.021.04132,533
3/14/20141.021.091.011.0499,820
3/13/20141.061.091.021.02289,252
3/12/20141.061.151.001.03678,858
3/11/20141.101.151.041.05319,924
Trading Center