GreenHunter Resources, Inc. Historical Stock Prices

GRH 
$1.68
*  
0.08
5%
Get GRH Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading GRH now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.66  1.75  1.61  1.68 433,604
09/17/2014 1.62 1.75 1.61 1.68 433,604
09/16/2014 1.6 1.65 1.56 1.6 254,379
09/15/2014 1.6 1.6299 1.53 1.56 361,976
09/12/2014 1.49 1.71 1.46 1.565 461,392
09/11/2014 1.78 1.787 1.5 1.5 774,272
09/10/2014 1.78 1.89 1.75 1.77 404,828
09/09/2014 1.81 1.845 1.79 1.8 303,370
09/08/2014 1.82 1.86 1.77 1.85 168,290
09/05/2014 1.86 1.92 1.8201 1.87 343,774
09/04/2014 1.8 1.9 1.79 1.86 97,475
09/03/2014 1.94 1.964 1.8 1.85 323,211
09/02/2014 2.01 2.01 1.83 1.98 359,398
08/29/2014 1.79 2.05 1.76 2.01 844,315
08/28/2014 1.71 1.8 1.68 1.79 271,530
08/27/2014 1.77 1.77 1.66 1.73 294,749
08/26/2014 1.79 1.82 1.75 1.78 210,268
08/25/2014 1.89 1.962 1.75 1.76 215,347
08/22/2014 1.7 1.93 1.7 1.89 448,597
08/21/2014 1.73 1.8 1.7 1.703 179,197
08/20/2014 1.86 1.86 1.715 1.75 287,481
08/19/2014 1.93 1.9499 1.65 1.79 694,465
08/18/2014 1.98 2.03 1.91 1.93 443,261
08/15/2014 2.04 2.04 1.95 1.97 399,110
08/14/2014 1.97 2.01 1.91 1.95 427,743
08/13/2014 2 2.11 1.95 1.99 232,155
08/12/2014 2.18 2.23 1.95 1.99 596,334
08/11/2014 2.22 2.3 2.19 2.22 260,798
08/08/2014 2.34 2.38 2.17 2.22 282,654
08/07/2014 2.25 2.4 2.21 2.34 557,340
08/06/2014 2.09 2.33 2.09 2.25 395,053
08/05/2014 2.07 2.28 2.02 2.22 568,562
08/04/2014 2.3 2.35 2.05 2.12 1,084,261
08/01/2014 2.17 2.49 2.15 2.4 727,558
07/31/2014 2.15 2.3 2.12 2.22 1,017,293
07/30/2014 2.61 2.67 2.23 2.32 1,176,627
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
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?