Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.215 +0.015 (+1.25%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2024 1.110 1.200 1.090 1.200 29,093 +0.11(+10.09%)
Jul 01, 2024 1.060 1.142 1.045 1.090 15,982 +0.06(+5.83%)
Jun 28, 2024 1.030 1.089 1.020 1.030 9,003 +0.00(+0.00%)
Jun 27, 2024 1.030 1.100 1.026 1.030 22,823 -0.02(-2.37%)
Jun 26, 2024 0.9020 1.160 0.9020 1.055 62,722 +0.20(+23.39%)
Jun 25, 2024 1.070 1.080 0.8550 0.8550 68,160 -0.24(-21.56%)
Jun 24, 2024 1.240 1.240 1.080 1.090 75,192 -0.20(-15.50%)
Jun 21, 2024 1.255 1.290 1.255 1.290 471 +0.06(+4.88%)
Jun 20, 2024 1.300 1.310 1.210 1.230 93,551 -0.06(-4.65%)
Jun 18, 2024 1.300 1.310 1.200 1.290 53,387 -0.01(-0.81%)
Jun 17, 2024 1.455 1.455 1.300 1.300 44,752 -0.17(-11.53%)
Jun 14, 2024 1.550 1.580 1.430 1.470 111,657 -0.10(-6.37%)
Jun 13, 2024 1.550 1.587 1.550 1.570 5,705 -0.03(-1.88%)
Jun 12, 2024 1.580 1.660 1.528 1.600 60,851 +0.02(+1.27%)
Jun 11, 2024 1.580 1.590 1.520 1.580 19,324 -0.02(-1.26%)
Jun 10, 2024 1.600 1.683 1.520 1.600 15,730 -0.05(-3.03%)
Jun 07, 2024 1.600 1.690 1.550 1.650 5,876 -0.03(-1.71%)
Jun 06, 2024 1.630 1.750 1.620 1.679 26,482 +0.05(+2.98%)
Jun 05, 2024 1.690 1.710 1.570 1.630 19,349 -0.09(-5.20%)
Jun 04, 2024 1.590 1.755 1.570 1.720 31,416 +0.04(+2.36%)
Jun 03, 2024 1.700 1.750 1.630 1.680 3,902 -0.05(-2.89%)
May 31, 2024 1.610 1.770 1.470 1.730 87,317 +0.05(+2.98%)
May 30, 2024 1.680 1.790 1.630 1.680 62,439 -0.00(-0.17%)
May 29, 2024 1.620 1.690 1.600 1.683 31,818 +0.07(+4.53%)
May 28, 2024 1.480 1.620 1.480 1.610 42,247 +0.07(+4.55%)
May 24, 2024 1.450 1.580 1.450 1.540 13,521 +0.06(+4.05%)
May 23, 2024 1.580 1.600 1.455 1.480 93,037 -0.03(-1.99%)
May 22, 2024 1.580 1.600 1.460 1.510 145,950 -0.11(-6.79%)
May 21, 2024 1.570 1.640 1.570 1.620 939 +0.07(+4.52%)
May 20, 2024 1.590 1.610 1.530 1.550 6,812 -0.06(-3.76%)
May 17, 2024 1.580 1.630 1.510 1.611 3,075 +0.01(+0.66%)
May 16, 2024 1.640 1.650 1.570 1.600 8,584 +0.02(+1.27%)
May 15, 2024 1.520 1.623 1.520 1.580 36,903 +0.06(+3.95%)
May 14, 2024 1.480 1.520 1.450 1.520 181,522 +0.02(+1.33%)
May 13, 2024 1.510 1.540 1.460 1.500 16,556 +0.03(+2.04%)
May 10, 2024 1.490 1.500 1.410 1.470 9,078 +0.05(+3.52%)
May 09, 2024 1.400 1.470 1.390 1.420 2,486 -0.02(-1.39%)
May 08, 2024 1.420 1.470 1.380 1.440 17,867 +0.04(+2.86%)
May 07, 2024 1.440 1.540 1.400 1.400 123,261 -0.10(-6.67%)
May 06, 2024 1.520 1.544 1.430 1.500 3,421 -0.04(-2.60%)
May 03, 2024 1.490 1.540 1.420 1.540 41,149 +0.06(+4.17%)
May 02, 2024 1.490 1.560 1.420 1.478 26,243 -0.02(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.