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 )

0.5700 -0.1100 (-16.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 1.040 1.040 1.000 1.040 3,677 -0.01(-0.95%)
Aug 30, 2024 1.039 1.089 1.000 1.050 8,336 +0.02(+1.94%)
Aug 29, 2024 1.050 1.095 1.000 1.030 12,970 -0.04(-3.74%)
Aug 28, 2024 1.040 1.070 1.000 1.070 33,845 -0.01(-0.93%)
Aug 27, 2024 1.060 1.150 1.040 1.080 21,429 -0.02(-1.82%)
Aug 26, 2024 1.070 1.180 1.050 1.100 8,295 -0.02(-1.79%)
Aug 23, 2024 1.160 1.160 1.050 1.120 29,232 -0.08(-6.67%)
Aug 22, 2024 1.150 1.200 1.135 1.200 19,814 +0.05(+4.80%)
Aug 21, 2024 1.062 1.190 1.062 1.145 63,452 +0.04(+4.09%)
Aug 20, 2024 1.100 1.100 1.060 1.100 2,007 +0.03(+2.80%)
Aug 19, 2024 1.080 1.100 1.060 1.070 11,900 +0.01(+0.94%)
Aug 16, 2024 1.050 1.090 1.050 1.060 10,861 +0.01(+0.95%)
Aug 15, 2024 1.050 1.050 1.040 1.050 9,691 +0.00(+0.00%)
Aug 14, 2024 1.040 1.050 1.040 1.050 5,045 +0.00(+0.00%)
Aug 13, 2024 1.080 1.080 1.040 1.050 11,833 -0.01(-1.41%)
Aug 12, 2024 1.050 1.080 1.050 1.065 952 +0.01(+0.95%)
Aug 09, 2024 1.040 1.060 1.030 1.055 4,443 -0.02(-2.30%)
Aug 08, 2024 1.063 1.080 1.030 1.080 3,212 +0.04(+4.33%)
Aug 07, 2024 1.030 1.080 1.020 1.035 4,248 -0.06(-5.16%)
Aug 06, 2024 1.030 1.100 1.030 1.091 4,444 -0.00(-0.34%)
Aug 05, 2024 1.030 1.110 1.030 1.095 6,084 +0.04(+4.29%)
Aug 02, 2024 1.020 1.080 1.020 1.050 1,005 -0.01(-0.94%)
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.