$1.36 +0.04 (%) GreenHunter Resources Inc - AMEX

Nov. 24, 2014 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRH historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center