GreenHunter Resources Inc $0.96

down -0.02


17/4/2014 06:40 PM  |  AMEX : GRH  
Industries : Industrial / Pollution & Treatment Controls
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRH historical data

Date Open High Low Close Volume
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
3/10/20141.041.101.041.0718,875
3/7/20141.051.081.001.06125,967
3/6/20141.091.091.011.0286,196
3/5/20141.031.091.011.04105,346
3/4/20141.071.111.051.08148,621
3/3/20141.001.101.001.0927,933
2/28/20141.011.120.981.0843,853
2/27/20141.071.121.031.1015,387
2/26/20141.011.101.011.0713,041
2/25/20141.031.121.001.06145,253
2/24/20141.091.121.041.1031,742
2/21/20141.061.121.051.0959,985
2/20/20141.091.091.021.0738,747
2/19/20141.091.101.041.0914,291
2/18/20141.081.080.981.08101,749
2/14/20141.071.101.011.02200,302
2/13/20141.071.151.051.0668,548
2/12/20141.071.101.021.0921,100
2/11/20141.021.111.021.0560,127
2/10/20141.051.141.041.0574,011
2/7/20141.051.141.051.0661,351
2/6/20141.121.151.031.0569,161
2/5/20141.171.171.061.1143,417
2/4/20141.101.221.071.15118,435
2/3/20141.211.211.071.0934,888
1/31/20140.981.060.981.0592,545
1/30/20141.001.050.991.0098,850
1/29/20141.011.100.991.00145,500
1/28/20141.121.120.931.01268,620
1/27/20141.071.131.051.06116,696
1/24/20141.151.181.081.09105,394
1/23/20141.171.191.151.18111,912
1/22/20141.171.201.151.17103,117
1/21/20141.151.201.101.15215,220
1/17/20141.211.221.141.17102,912
1/16/20141.241.281.161.2159,673
1/15/20141.251.301.231.2553,026
1/14/20141.231.301.231.2970,365
1/13/20141.301.301.231.2454,526
1/10/20141.301.301.251.2860,662
1/9/20141.261.291.231.2873,666
1/8/20141.201.321.171.2383,708
1/7/20141.161.221.141.2172,814
1/6/20141.151.201.141.1757,182
1/3/20141.171.241.171.1914,864
1/2/20141.171.211.171.1941,402
12/31/20131.231.231.141.1693,554
12/30/20131.161.241.161.2265,646
12/27/20131.241.241.181.1952,665
12/26/20131.191.261.171.2270,423
12/24/20131.151.251.141.2128,505
12/23/20131.161.251.151.2260,755
12/20/20131.191.271.141.2079,002
12/19/20131.181.241.161.2391,967
12/18/20131.311.341.141.17229,162
12/17/20131.341.341.301.3275,162
12/16/20131.311.351.311.3237,668
12/13/20131.331.341.311.3261,045
12/12/20131.311.341.311.3375,328
12/11/20131.351.361.311.3363,176
12/10/20131.351.381.351.3716,988
12/9/20131.351.411.351.3749,728
12/6/20131.471.501.361.38208,993
12/5/20131.371.491.321.45430,249
12/4/20131.351.371.311.3667,394
12/3/20131.351.361.301.36121,470
12/2/20131.361.361.311.3472,352
11/29/20131.391.391.341.3512,375
11/27/20131.321.371.321.353,640
11/26/20131.341.391.311.3384,686
11/25/20131.331.381.301.3475,218
11/22/20131.271.361.271.3429,404
Trading Center