Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gulf Resources Inc (NQ: GURE )

1.120 -0.080 (-6.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	1.030	1.067	1.020	1.060	1,743	-0.02(-1.85%)
Jul 31, 2024	1.050	1.110	1.020	1.080	13,400	+0.00(+0.12%)
Jul 30, 2024	1.090	1.110	1.010	1.079	15,305	-0.01(-0.58%)
Jul 29, 2024	1.100	1.100	1.080	1.085	4,546	-0.01(-0.46%)
Jul 26, 2024	1.070	1.100	1.070	1.090	1,836	+0.01(+0.93%)
Jul 25, 2024	1.100	1.120	1.070	1.080	4,621	+0.00(+0.00%)
Jul 24, 2024	1.070	1.100	1.060	1.080	27,973	-0.04(-3.57%)
Jul 23, 2024	1.110	1.140	1.090	1.120	6,345	+0.01(+0.90%)
Jul 22, 2024	1.110	1.112	1.090	1.110	10,974	-0.00(-0.45%)
Jul 19, 2024	1.150	1.150	1.110	1.115	3,147	-0.06(-5.51%)
Jul 18, 2024	1.180	1.180	1.160	1.180	1,521	+0.00(+0.00%)
Jul 17, 2024	1.180	1.190	1.150	1.180	7,825	+0.00(+0.00%)
Jul 16, 2024	1.200	1.200	1.140	1.180	19,285	-0.02(-1.67%)
Jul 15, 2024	1.200	1.200	1.160	1.200	9,568	+0.01(+0.84%)
Jul 12, 2024	1.200	1.260	1.120	1.190	38,576	-0.07(-5.56%)
Jul 11, 2024	1.220	1.280	1.220	1.260	15,494	+0.03(+2.44%)
Jul 10, 2024	1.300	1.310	1.200	1.230	44,778	-0.07(-5.38%)
Jul 09, 2024	1.070	1.380	1.070	1.300	117,821	+0.21(+19.27%)
Jul 08, 2024	1.060	1.110	1.050	1.090	57,655	-0.07(-6.03%)
Jul 05, 2024	1.190	1.190	0.9596	1.160	276,966	-0.06(-4.53%)
Jul 03, 2024	1.350	1.650	1.200	1.215	3,785,499	+0.02(+1.25%)
Jul 02, 2024	1.110	1.200	1.090	1.200	29,093	+0.11(+10.09%)
Jul 01, 2024	1.060	1.142	1.045	1.090	15,982	+0.06(+5.83%)
Jun 28, 2024	1.030	1.089	1.020	1.030	9,003	+0.00(+0.00%)
Jun 27, 2024	1.030	1.100	1.026	1.030	22,823	-0.02(-2.37%)
Jun 26, 2024	0.9020	1.160	0.9020	1.055	62,722	+0.20(+23.39%)
Jun 25, 2024	1.070	1.080	0.8550	0.8550	68,160	-0.24(-21.56%)
Jun 24, 2024	1.240	1.240	1.080	1.090	75,192	-0.20(-15.50%)
Jun 21, 2024	1.255	1.290	1.255	1.290	471	+0.06(+4.88%)
Jun 20, 2024	1.300	1.310	1.210	1.230	93,551	-0.06(-4.65%)
Jun 18, 2024	1.300	1.310	1.200	1.290	53,387	-0.01(-0.81%)
Jun 17, 2024	1.455	1.455	1.300	1.300	44,752	-0.17(-11.53%)
Jun 14, 2024	1.550	1.580	1.430	1.470	111,657	-0.10(-6.37%)
Jun 13, 2024	1.550	1.587	1.550	1.570	5,705	-0.03(-1.88%)
Jun 12, 2024	1.580	1.660	1.528	1.600	60,851	+0.02(+1.27%)
Jun 11, 2024	1.580	1.590	1.520	1.580	19,324	-0.02(-1.26%)
Jun 10, 2024	1.600	1.683	1.520	1.600	15,730	-0.05(-3.03%)
Jun 07, 2024	1.600	1.690	1.550	1.650	5,876	-0.03(-1.71%)
Jun 06, 2024	1.630	1.750	1.620	1.679	26,482	+0.05(+2.98%)
Jun 05, 2024	1.690	1.710	1.570	1.630	19,349	-0.09(-5.20%)
Jun 04, 2024	1.590	1.755	1.570	1.720	31,416	+0.04(+2.36%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gulf Resources Inc (NQ: GURE )

Historical Prices