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

Gulf Resources Inc (NQ: GURE )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 1, 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 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.