Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gulf Resources Inc (NQ: GURE )

1.100 -0.020 (-1.77%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	1.700	1.750	1.630	1.680	3,902	-0.05(-2.89%)
May 31, 2024	1.610	1.770	1.470	1.730	87,317	+0.05(+2.98%)
May 30, 2024	1.680	1.790	1.630	1.680	62,439	-0.00(-0.17%)
May 29, 2024	1.620	1.690	1.600	1.683	31,818	+0.07(+4.53%)
May 28, 2024	1.480	1.620	1.480	1.610	42,247	+0.07(+4.55%)
May 24, 2024	1.450	1.580	1.450	1.540	13,521	+0.06(+4.05%)
May 23, 2024	1.580	1.600	1.455	1.480	93,037	-0.03(-1.99%)
May 22, 2024	1.580	1.600	1.460	1.510	145,950	-0.11(-6.79%)
May 21, 2024	1.570	1.640	1.570	1.620	939	+0.07(+4.52%)
May 20, 2024	1.590	1.610	1.530	1.550	6,812	-0.06(-3.76%)
May 17, 2024	1.580	1.630	1.510	1.611	3,075	+0.01(+0.66%)
May 16, 2024	1.640	1.650	1.570	1.600	8,584	+0.02(+1.27%)
May 15, 2024	1.520	1.623	1.520	1.580	36,903	+0.06(+3.95%)
May 14, 2024	1.480	1.520	1.450	1.520	181,522	+0.02(+1.33%)
May 13, 2024	1.510	1.540	1.460	1.500	16,556	+0.03(+2.04%)
May 10, 2024	1.490	1.500	1.410	1.470	9,078	+0.05(+3.52%)
May 09, 2024	1.400	1.470	1.390	1.420	2,486	-0.02(-1.39%)
May 08, 2024	1.420	1.470	1.380	1.440	17,867	+0.04(+2.86%)
May 07, 2024	1.440	1.540	1.400	1.400	123,261	-0.10(-6.67%)
May 06, 2024	1.520	1.544	1.430	1.500	3,421	-0.04(-2.60%)
May 03, 2024	1.490	1.540	1.420	1.540	41,149	+0.06(+4.17%)
May 02, 2024	1.490	1.560	1.420	1.478	26,243	-0.02(-1.51%)

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 Santa Clara

Find A Business

or Browse Listings

Gulf Resources Inc (NQ: GURE )

Historical Prices