Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

0.5775 -0.0125 (-2.12%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.5658 0.5980 0.5500 0.5775 26,612 -0.01(-2.12%)
Nov 25, 2024 0.6200 0.6259 0.5400 0.5900 69,178 -0.03(-4.84%)
Nov 22, 2024 0.5900 0.6500 0.5757 0.6200 12,507 +0.05(+8.77%)
Nov 21, 2024 0.5700 0.6000 0.5700 0.5700 27,003 -0.03(-4.68%)
Nov 20, 2024 0.6880 0.6880 0.5800 0.5980 58,075 -0.04(-5.53%)
Nov 19, 2024 0.6321 0.6880 0.6321 0.6330 8,975 -0.02(-3.36%)
Nov 18, 2024 0.6300 0.6880 0.6300 0.6550 10,213 +0.01(+0.77%)
Nov 15, 2024 0.6270 0.6880 0.6020 0.6500 35,755 +0.02(+3.67%)
Nov 14, 2024 0.6900 0.6900 0.6270 0.6270 6,873 -0.02(-3.79%)
Nov 13, 2024 0.6693 0.6693 0.6250 0.6517 16,760 -0.04(-5.55%)
Nov 12, 2024 0.6650 0.6945 0.6290 0.6900 53,270 -0.01(-1.29%)
Nov 11, 2024 0.6370 0.7000 0.6060 0.6990 21,780 +0.02(+3.68%)
Nov 08, 2024 0.6800 0.7000 0.6230 0.6742 24,107 +0.01(+1.66%)
Nov 07, 2024 0.6030 0.6900 0.6030 0.6632 9,467 -0.01(-1.89%)
Nov 06, 2024 0.6548 0.6760 0.6200 0.6760 12,587 +0.00(+0.15%)
Nov 05, 2024 0.6900 0.7370 0.6500 0.6750 89,839 -0.05(-6.51%)
Nov 04, 2024 0.7069 0.7390 0.7000 0.7220 11,585 -0.02(-2.38%)
Nov 01, 2024 0.6680 0.7396 0.6500 0.7396 78,887 +0.05(+7.39%)
Oct 31, 2024 0.6500 0.7350 0.5550 0.6887 440,465 +0.12(+21.74%)
Oct 30, 2024 0.5500 0.5747 0.5100 0.5657 135,627 -0.00(-0.75%)
Oct 29, 2024 0.7000 0.7299 0.5307 0.5700 444,250 -0.11(-16.18%)
Oct 28, 2024 0.6900 0.7100 0.6650 0.6800 2,245,533 +0.03(+4.62%)
Oct 25, 2024 0.6975 0.7099 0.6500 0.6500 21,086 -0.05(-7.14%)
Oct 24, 2024 0.6850 0.7198 0.6850 0.7000 8,650 +0.01(+1.95%)
Oct 23, 2024 0.7500 0.7500 0.6700 0.6866 38,928 -0.04(-5.36%)
Oct 22, 2024 0.7550 0.7600 0.7050 0.7255 59,343 -0.03(-4.31%)
Oct 21, 2024 0.7738 0.8000 0.7582 0.7582 24,581 -0.02(-2.17%)
Oct 18, 2024 0.7750 0.9000 0.7600 0.7750 91,632 +0.06(+7.64%)
Oct 17, 2024 0.7900 0.8000 0.7200 0.7200 16,992 -0.07(-9.25%)
Oct 16, 2024 0.7440 0.8326 0.6100 0.7934 47,345 +0.04(+5.79%)
Oct 15, 2024 0.8900 0.9000 0.7200 0.7500 113,158 -0.12(-13.97%)
Oct 14, 2024 0.9000 0.9700 0.8600 0.8718 42,765 -0.06(-6.48%)
Oct 11, 2024 0.9600 0.9600 0.9200 0.9322 4,954 +0.00(+0.00%)
Oct 10, 2024 0.9600 0.9600 0.9300 0.9322 4,798 -0.03(-2.79%)
Oct 09, 2024 0.9200 0.9600 0.9200 0.9590 5,936 -0.00(-0.10%)
Oct 08, 2024 0.9740 0.9980 0.9322 0.9600 14,706 +0.01(+1.05%)
Oct 07, 2024 1.000 1.000 0.9500 0.9500 11,788 -0.02(-2.06%)
Oct 04, 2024 0.9110 1.000 0.9110 0.9700 50,803 +0.05(+5.43%)
Oct 03, 2024 0.9219 0.9620 0.9100 0.9200 17,438 -0.05(-5.15%)
Oct 02, 2024 1.000 1.000 0.9262 0.9700 19,618 +0.04(+4.30%)
Oct 01, 2024 0.9501 0.9900 0.9137 0.9300 23,279 -0.03(-3.12%)
Sep 30, 2024 1.000 1.060 0.9310 0.9600 37,546 -0.04(-4.00%)
Sep 27, 2024 1.000 1.000 0.9300 1.000 17,274 +0.05(+5.27%)
Sep 26, 2024 0.9800 1.030 0.9000 0.9499 26,566 -0.02(-2.07%)
Sep 25, 2024 0.9800 1.000 0.9501 0.9700 6,003 -0.03(-3.00%)
Sep 24, 2024 0.9400 1.030 0.9100 1.000 21,129 +0.00(+0.00%)
Sep 23, 2024 1.040 1.040 0.9400 1.000 29,922 -0.02(-1.96%)
Sep 20, 2024 1.000 1.040 1.000 1.020 1,729 +0.02(+2.00%)
Sep 19, 2024 1.050 1.050 0.9900 1.000 9,316 -0.04(-3.85%)
Sep 18, 2024 1.000 1.040 0.9800 1.040 4,503 +0.01(+0.97%)
Sep 17, 2024 1.020 1.050 0.9700 1.030 1,796 +0.05(+5.10%)
Sep 16, 2024 1.020 1.020 0.9500 0.9800 30,664 -0.08(-7.55%)
Sep 13, 2024 1.050 1.060 1.010 1.060 11,027 +0.01(+0.95%)
Sep 12, 2024 1.020 1.060 1.010 1.050 2,175 -0.01(-0.94%)
Sep 11, 2024 1.020 1.060 0.9900 1.060 13,690 +0.05(+4.95%)
Sep 10, 2024 1.060 1.060 1.000 1.010 5,156 -0.01(-0.98%)
Sep 09, 2024 1.010 1.070 1.010 1.020 2,039 +0.01(+0.99%)
Sep 06, 2024 1.050 1.080 1.000 1.010 8,815 -0.02(-1.92%)
Sep 05, 2024 1.020 1.030 1.010 1.030 4,252 -0.01(-0.98%)
Sep 04, 2024 1.055 1.069 1.010 1.040 5,792 +0.00(+0.00%)
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.