GreenHunter Resources, Inc. Historical Stock Prices

GRH 
$2.6694
*  
0.0006
0.02%
Get GRH Alerts
*Delayed - data as of Jul. 30, 2014 9:59 ET  -  Find a broker to begin trading GRH now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GRH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
9:59  2.56  2.67  2.51  2.6694 144,527
07/29/2014 2.96 3.05 2.5 2.67 1,352,648
07/28/2014 3.3 3.39 2.91 3.02 1,074,412
07/25/2014 3.24 3.35 3.07 3.23 876,250
07/24/2014 3.11 3.27 3 3.06 1,226,686
07/23/2014 2.98 3.0844 2.7 2.93 944,373
07/22/2014 2.88 3.62 2.77 2.92 5,723,910
07/21/2014 2.67 2.7198 2.5 2.61 477,479
07/18/2014 2.51 2.66 2.5 2.65 550,539
07/17/2014 2.82 2.82 2.6 2.6 872,755
07/16/2014 2.76 2.9 2.54 2.73 1,229,359
07/15/2014 2.69 2.9899 2.55 2.85 4,275,126
07/14/2014 2.02 2.64 2.02 2.5 3,399,021
07/11/2014 1.96 1.965 1.89 1.945 129,677
07/10/2014 1.93 1.98 1.9 1.96 78,127
07/09/2014 2.02 2.02 1.94 1.95 65,929
07/08/2014 2 2.07 1.89 1.97 347,773
07/07/2014 1.82 2 1.82 1.98 498,946
07/03/2014 1.8 1.81 1.68 1.8 126,740
07/02/2014 1.87 1.93 1.77 1.82 354,418
07/01/2014 1.98 2.02 1.91 1.91 183,759
06/30/2014 2.04 2.09 1.92 1.98 873,438
06/27/2014 1.9 2.0299 1.88 1.88 387,386
06/26/2014 1.76 1.88 1.75 1.87 121,989
06/25/2014 1.9 1.9 1.7462 1.75 594,447
06/24/2014 1.91 1.9185 1.73 1.78 367,932
06/23/2014 1.89 2 1.81 1.82 412,449
06/20/2014 1.74 1.87 1.71 1.81 729,709
06/19/2014 1.79 1.79 1.65 1.74 165,062
06/18/2014 1.61 1.73 1.56 1.72 398,762
06/17/2014 1.67 1.67 1.544 1.6 203,665
06/16/2014 1.49 1.73 1.4757 1.62 518,861
06/13/2014 1.41 1.64 1.34 1.59 1,467,516
06/12/2014 1.34 1.37 1.281 1.35 132,392
06/11/2014 1.38 1.4 1.25 1.39 412,408
06/10/2014 1.19 1.49 1.16 1.37 665,419
06/09/2014 1.09 1.22 1.081 1.21 311,293
06/06/2014 1.06 1.09 1.06 1.07 49,100
06/05/2014 1.05 1.1 1.0301 1.06 183,344
06/04/2014 1.01 1.09 1.01 1.03 122,110
06/03/2014 1 1.03 1 1.03 34,437
06/02/2014 1.01 1.0324 1 1 115,445
05/30/2014 1.04 1.04 0.98 0.98 154,492
05/29/2014 0.98 1 0.9618 0.9876 85,462
05/28/2014 1.04 1.04 0.9428 0.99 66,031
05/27/2014 1 1.04 0.99 0.99 66,551
05/23/2014 1 1.12 0.94 0.98 534,927
05/22/2014 0.99 1.01 0.99 1 68,467
05/21/2014 0.9899 0.99 0.97 0.99 8,700
05/20/2014 1 1 0.9501 0.9687 28,511
05/19/2014 0.96 1 0.96 0.9752 10,795
05/16/2014 1 1.01 0.951 0.9888 49,261
05/15/2014 1.01 1.01 0.9883 1 29,868
05/14/2014 0.9701 1.02 0.9537 0.9627 112,592
05/13/2014 1.01 1.02 0.9701 1 79,064
05/12/2014 0.96 1.01 0.96 1 70,706
05/09/2014 0.95 1 0.95 0.9981 37,914
05/08/2014 0.97 0.9901 0.9618 0.9806 21,365
05/07/2014 1.01 1.02 0.96 0.96 65,907
05/06/2014 1 1.01 0.97 0.9779 19,981
05/05/2014 1.02 1.02 0.99 1 20,800
05/02/2014 0.97 1.02 0.97 1.01 69,130
05/01/2014 0.93 0.9735 0.93 0.9699 12,400
04/30/2014 0.95 0.97 0.933 0.94 27,015
04/29/2014 0.99 0.99 0.976 0.9801 30,753
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?