Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.650 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 30, 2017 8.100 8.100 7.550 7.750 91,828 -0.49(-6.00%)
Nov 29, 2017 8.250 8.300 8.150 8.245 15,051 -0.07(-0.88%)
Nov 28, 2017 8.100 8.318 8.100 8.318 20,263 +0.22(+2.69%)
Nov 27, 2017 7.850 8.300 7.850 8.100 48,516 +0.20(+2.53%)
Nov 24, 2017 8.000 8.000 7.600 7.900 2,608 -0.05(-0.63%)
Nov 22, 2017 7.900 8.000 7.811 7.950 25,182 +0.05(+0.63%)
Nov 21, 2017 7.750 7.950 7.650 7.900 22,444 +0.25(+3.27%)
Nov 20, 2017 7.700 7.700 7.500 7.650 22,344 +0.05(+0.66%)
Nov 17, 2017 7.700 7.700 7.550 7.599 6,004 -0.00(-0.01%)
Nov 16, 2017 7.450 7.650 7.412 7.600 14,239 +0.21(+2.81%)
Nov 15, 2017 7.150 7.500 7.100 7.392 24,772 +0.14(+1.96%)
Nov 14, 2017 7.850 7.850 7.100 7.250 33,960 -0.30(-3.97%)
Nov 13, 2017 7.450 7.800 7.400 7.550 19,779 +0.15(+2.03%)
Nov 10, 2017 7.050 7.500 7.050 7.400 24,822 +0.45(+6.47%)
Nov 09, 2017 6.950 7.450 6.857 6.950 40,829 -0.10(-1.42%)
Nov 08, 2017 7.400 7.550 6.750 7.050 60,676 -0.45(-6.00%)
Nov 07, 2017 7.750 7.826 7.500 7.500 23,008 -0.30(-3.85%)
Nov 06, 2017 7.700 7.950 7.700 7.800 6,862 +0.00(+0.00%)
Nov 03, 2017 7.750 7.900 7.750 7.800 7,741 +0.10(+1.30%)
Nov 02, 2017 7.800 7.950 7.600 7.700 38,771 -0.25(-3.08%)
Nov 01, 2017 8.350 8.500 7.600 7.945 80,577 -0.55(-6.53%)
Oct 31, 2017 8.400 8.730 8.400 8.500 11,594 +0.05(+0.59%)
Oct 30, 2017 8.500 8.750 8.450 8.450 4,760 -0.15(-1.74%)
Oct 27, 2017 8.584 8.600 8.400 8.600 16,593 +0.00(+0.00%)
Oct 26, 2017 8.650 8.700 8.550 8.600 3,506 +0.05(+0.58%)
Oct 25, 2017 8.550 8.850 8.550 8.550 18,898 -0.10(-1.16%)
Oct 24, 2017 8.600 8.850 8.600 8.650 10,131 +0.00(+0.00%)
Oct 23, 2017 8.550 8.800 8.550 8.650 7,022 -0.05(-0.57%)
Oct 20, 2017 8.950 9.050 8.650 8.700 15,042 -0.25(-2.79%)
Oct 19, 2017 9.100 9.156 8.850 8.950 23,434 -0.25(-2.71%)
Oct 18, 2017 9.350 9.350 9.199 9.200 1,557 -0.05(-0.55%)
Oct 17, 2017 9.250 9.343 9.100 9.250 9,183 +0.05(+0.54%)
Oct 16, 2017 9.150 9.350 9.150 9.200 7,851 +0.05(+0.55%)
Oct 13, 2017 9.150 9.200 9.100 9.150 3,202 -0.05(-0.54%)
Oct 12, 2017 9.100 9.200 9.100 9.200 4,215 +0.15(+1.66%)
Oct 11, 2017 9.100 9.200 9.050 9.050 7,462 -0.05(-0.55%)
Oct 10, 2017 9.500 9.500 9.050 9.100 13,843 -0.25(-2.67%)
Oct 09, 2017 9.550 9.550 9.100 9.350 16,967 -0.20(-2.09%)
Oct 06, 2017 9.550 9.650 9.500 9.550 6,972 +0.00(+0.00%)
Oct 05, 2017 9.450 9.600 9.300 9.550 12,106 +0.20(+2.14%)
Oct 04, 2017 9.450 9.550 9.250 9.350 22,383 -0.10(-1.06%)
Oct 03, 2017 9.450 9.550 9.250 9.450 14,856 +0.10(+1.07%)
Oct 02, 2017 9.350 9.450 9.300 9.350 13,284 -0.10(-1.06%)
Sep 29, 2017 9.400 9.450 9.250 9.450 12,454 +0.15(+1.61%)
Sep 28, 2017 9.100 9.450 9.050 9.300 16,413 +0.30(+3.33%)
Sep 27, 2017 9.000 9.100 8.900 9.000 15,893 +0.00(+0.00%)
Sep 26, 2017 8.800 9.100 8.800 9.000 3,662 +0.10(+1.12%)
Sep 25, 2017 8.850 9.100 8.832 8.900 8,673 +0.00(+0.00%)
Sep 22, 2017 8.750 9.200 8.750 8.900 9,178 +0.05(+0.56%)
Sep 21, 2017 9.000 9.200 8.800 8.850 33,617 -0.10(-1.12%)
Sep 20, 2017 8.900 9.000 8.850 8.950 6,611 +0.00(+0.00%)
Sep 19, 2017 8.950 9.000 8.874 8.950 10,969 +0.10(+1.13%)
Sep 18, 2017 9.100 9.150 8.850 8.850 21,516 -0.30(-3.28%)
Sep 15, 2017 9.150 9.200 8.968 9.150 8,103 +0.10(+1.10%)
Sep 14, 2017 8.900 9.100 8.850 9.050 24,932 +0.13(+1.46%)
Sep 13, 2017 8.950 8.550 8.919 24,001 +0.12(+1.36%)
Sep 12, 2017 8.800 8.950 8.650 8.800 14,859 -0.05(-0.56%)
Sep 11, 2017 8.900 9.200 8.505 8.850 31,658 -0.05(-0.56%)
Sep 08, 2017 8.150 9.200 7.900 8.900 82,541 +0.70(+8.54%)
Sep 07, 2017 10.00 10.05 8.150 8.200 235,864 -1.75(-17.59%)
Sep 06, 2017 9.850 9.950 9.600 9.950 17,060 +0.10(+1.02%)
Sep 05, 2017 10.25 10.25 9.550 9.850 22,687 +0.10(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.