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 )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 1.640 1.660 1.610 1.650 18,175 +0.01(+0.92%)
Dec 28, 2023 1.630 1.650 1.610 1.635 16,016 -0.01(-0.91%)
Dec 27, 2023 1.520 1.650 1.520 1.650 41,245 +0.12(+7.84%)
Dec 26, 2023 1.380 1.560 1.380 1.530 23,164 +0.08(+5.52%)
Dec 22, 2023 1.400 1.450 1.357 1.450 46,836 +0.05(+3.57%)
Dec 21, 2023 1.350 1.400 1.300 1.400 12,423 +0.08(+6.06%)
Dec 20, 2023 1.276 1.330 1.276 1.320 7,031 +0.02(+1.54%)
Dec 19, 2023 1.240 1.305 1.230 1.300 18,076 +0.04(+3.17%)
Dec 18, 2023 1.260 1.260 1.170 1.260 16,899 +0.03(+2.44%)
Dec 15, 2023 1.240 1.280 1.150 1.230 30,057 -0.02(-1.60%)
Dec 14, 2023 1.260 1.330 1.220 1.250 14,784 -0.04(-3.10%)
Dec 13, 2023 1.340 1.360 1.200 1.290 33,076 -0.06(-4.44%)
Dec 12, 2023 1.390 1.420 1.320 1.350 22,925 -0.07(-4.93%)
Dec 11, 2023 1.480 1.480 1.350 1.420 45,899 -0.09(-5.96%)
Dec 08, 2023 1.480 1.530 1.420 1.510 17,044 +0.03(+2.03%)
Dec 07, 2023 1.530 1.550 1.480 1.480 25,060 -0.07(-4.52%)
Dec 06, 2023 1.570 1.570 1.510 1.550 24,915 -0.02(-1.27%)
Dec 05, 2023 1.540 1.580 1.470 1.570 16,248 +0.03(+1.95%)
Dec 04, 2023 1.530 1.540 1.495 1.540 8,165 +0.01(+0.84%)
Dec 01, 2023 1.540 1.540 1.485 1.527 12,493 -0.00(-0.19%)
Nov 30, 2023 1.540 1.540 1.500 1.530 12,954 -0.02(-1.29%)
Nov 29, 2023 1.540 1.553 1.540 1.550 3,288 +0.01(+0.65%)
Nov 28, 2023 1.530 1.550 1.520 1.540 11,400 +0.03(+1.99%)
Nov 27, 2023 1.400 1.530 1.400 1.510 14,348 +0.11(+7.82%)
Nov 24, 2023 1.399 1.430 1.350 1.401 15,621 -0.01(-1.02%)
Nov 22, 2023 1.450 1.470 1.364 1.415 29,852 -0.05(-3.41%)
Nov 21, 2023 1.550 1.550 1.440 1.465 87,855 -0.09(-6.09%)
Nov 20, 2023 1.600 1.600 1.530 1.560 24,638 -0.06(-3.70%)
Nov 17, 2023 1.650 1.660 1.610 1.620 14,524 -0.04(-2.41%)
Nov 16, 2023 1.660 1.700 1.650 1.660 16,237 -0.07(-4.05%)
Nov 15, 2023 1.710 1.750 1.660 1.730 28,883 -0.05(-2.81%)
Nov 14, 2023 1.700 1.780 1.700 1.780 8,780 +0.00(+0.00%)
Nov 13, 2023 1.800 1.800 1.700 1.780 4,145 -0.02(-1.11%)
Nov 10, 2023 1.800 1.810 1.730 1.800 3,539 -0.00(-0.11%)
Nov 09, 2023 1.805 1.805 1.760 1.802 7,672 -0.03(-1.43%)
Nov 08, 2023 1.810 1.880 1.780 1.828 20,628 +0.01(+0.45%)
Nov 07, 2023 1.860 1.880 1.800 1.820 4,343 -0.03(-1.62%)
Nov 06, 2023 1.810 1.850 1.790 1.850 18,676 +0.07(+3.94%)
Nov 03, 2023 1.730 1.790 1.730 1.780 16,422 +0.05(+2.88%)
Nov 02, 2023 1.690 1.730 1.690 1.730 17,009 +0.00(+0.00%)
Nov 01, 2023 1.710 1.730 1.680 1.730 2,353 +0.01(+0.58%)
Oct 31, 2023 1.710 1.720 1.680 1.720 2,093 +0.01(+0.58%)
Oct 30, 2023 1.690 1.730 1.690 1.710 3,432 -0.01(-0.58%)
Oct 27, 2023 1.710 1.730 1.700 1.720 3,791 +0.01(+0.58%)
Oct 26, 2023 1.690 1.710 1.680 1.710 5,596 +0.02(+1.18%)
Oct 25, 2023 1.680 1.690 1.680 1.690 1,131 +0.00(+0.00%)
Oct 24, 2023 1.660 1.700 1.660 1.690 6,252 +0.03(+1.81%)
Oct 23, 2023 1.690 1.700 1.660 1.660 1,897 -0.06(-3.49%)
Oct 20, 2023 1.670 1.740 1.660 1.720 4,202 +0.01(+0.36%)
Oct 19, 2023 1.723 1.750 1.680 1.714 3,818 +0.00(+0.22%)
Oct 18, 2023 1.762 1.762 1.670 1.710 9,709 -0.03(-1.72%)
Oct 17, 2023 1.695 1.740 1.695 1.740 2,495 +0.00(+0.00%)
Oct 16, 2023 1.700 1.740 1.660 1.740 8,395 +0.01(+0.58%)
Oct 13, 2023 1.700 1.770 1.650 1.730 11,749 +0.03(+1.76%)
Oct 12, 2023 1.650 1.730 1.650 1.700 7,904 -0.02(-1.16%)
Oct 11, 2023 1.660 1.789 1.660 1.720 18,989 -0.01(-0.58%)
Oct 10, 2023 1.720 1.800 1.700 1.730 4,431 +0.03(+1.76%)
Oct 09, 2023 1.630 1.790 1.630 1.700 19,568 -0.07(-3.95%)
Oct 06, 2023 1.690 1.820 1.680 1.770 38,915 +0.08(+4.73%)
Oct 05, 2023 1.830 1.890 1.680 1.690 52,997 -0.18(-9.63%)
Oct 04, 2023 1.800 1.890 1.790 1.870 11,616 +0.16(+9.36%)
Oct 03, 2023 1.820 1.840 1.700 1.710 35,701 -0.15(-8.06%)
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.