Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.560 -0.040 (-2.50%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 1.850 1.890 1.740 1.870 37,969 +0.04(+2.19%)
Sep 28, 2023 1.770 1.890 1.770 1.830 4,269 +0.06(+3.39%)
Sep 27, 2023 1.900 1.910 1.730 1.770 49,976 -0.15(-7.81%)
Sep 26, 2023 1.810 1.920 1.780 1.920 7,172 +0.16(+9.09%)
Sep 25, 2023 1.840 1.840 1.760 1.760 40,836 -0.10(-5.38%)
Sep 22, 2023 1.780 1.881 1.760 1.860 38,609 +0.06(+3.33%)
Sep 21, 2023 1.910 2.056 1.800 1.800 41,618 -0.12(-6.25%)
Sep 20, 2023 1.920 1.990 1.900 1.920 9,053 +0.00(+0.00%)
Sep 19, 2023 1.930 2.025 1.920 1.920 3,396 -0.03(-1.54%)
Sep 18, 2023 2.010 2.014 1.920 1.950 15,698 +0.01(+0.78%)
Sep 15, 2023 1.950 2.010 1.900 1.935 16,946 -0.06(-3.25%)
Sep 14, 2023 1.960 2.053 1.940 2.000 10,551 +0.04(+2.04%)
Sep 13, 2023 2.150 2.175 1.940 1.960 34,660 -0.19(-8.84%)
Sep 12, 2023 2.160 2.200 2.150 2.150 10,944 +0.00(+0.00%)
Sep 11, 2023 2.180 2.197 2.150 2.150 18,250 +0.00(+0.00%)
Sep 08, 2023 2.150 2.202 2.150 2.150 11,291 -0.04(-1.60%)
Sep 07, 2023 2.180 2.220 2.170 2.185 14,021 +0.00(+0.23%)
Sep 06, 2023 2.190 2.210 2.150 2.180 8,046 +0.00(+0.00%)
Sep 05, 2023 2.230 2.230 2.140 2.180 8,008 -0.01(-0.44%)
Sep 01, 2023 2.030 2.190 2.030 2.190 34,742 -0.02(-0.92%)
Aug 31, 2023 2.150 2.210 2.150 2.210 15,378 +0.08(+3.57%)
Aug 30, 2023 2.060 2.150 2.060 2.134 8,433 +0.04(+2.10%)
Aug 29, 2023 2.060 2.130 2.060 2.090 7,105 +0.02(+0.97%)
Aug 28, 2023 1.960 2.070 1.950 2.070 9,435 +0.08(+4.02%)
Aug 25, 2023 1.950 1.990 1.950 1.990 4,901 +0.02(+1.02%)
Aug 24, 2023 1.950 1.980 1.870 1.970 11,935 +0.00(+0.00%)
Aug 23, 2023 1.850 1.980 1.850 1.970 20,100 +0.09(+4.79%)
Aug 22, 2023 2.000 2.000 1.860 1.880 10,725 -0.05(-2.59%)
Aug 21, 2023 1.890 1.955 1.890 1.930 12,001 +0.03(+1.58%)
Aug 18, 2023 1.990 2.000 1.900 1.900 36,384 -0.09(-4.52%)
Aug 17, 2023 1.980 2.000 1.970 1.990 12,216 -0.01(-0.50%)
Aug 16, 2023 2.020 2.060 2.000 2.000 12,375 -0.03(-1.47%)
Aug 15, 2023 2.060 2.100 2.000 2.030 22,247 -0.12(-5.59%)
Aug 14, 2023 2.030 2.150 2.020 2.150 15,631 +0.03(+1.42%)
Aug 11, 2023 2.020 2.140 2.020 2.120 10,587 +0.01(+0.47%)
Aug 10, 2023 2.110 2.140 2.000 2.110 41,538 -0.03(-1.40%)
Aug 09, 2023 2.180 2.190 2.083 2.140 8,963 -0.05(-2.28%)
Aug 08, 2023 2.180 2.227 2.050 2.190 53,725 +0.08(+3.79%)
Aug 07, 2023 2.190 2.250 2.100 2.110 13,647 +0.01(+0.48%)
Aug 04, 2023 2.170 2.194 2.100 2.100 38,162 -0.07(-3.23%)
Aug 03, 2023 2.170 2.200 2.170 2.170 3,985 -0.03(-1.36%)
Aug 02, 2023 2.170 2.250 2.150 2.200 16,349 +0.05(+2.33%)
Aug 01, 2023 2.300 2.300 2.150 2.150 36,811 -0.15(-6.52%)
Jul 31, 2023 2.270 2.310 2.200 2.300 28,364 +0.06(+2.68%)
Jul 28, 2023 2.340 2.410 2.130 2.240 154,570 -0.14(-5.88%)
Jul 27, 2023 2.390 2.430 2.330 2.380 12,371 +0.06(+2.59%)
Jul 26, 2023 2.440 2.450 2.320 2.320 34,582 -0.07(-2.93%)
Jul 25, 2023 2.350 2.420 2.330 2.390 9,048 +0.04(+1.70%)
Jul 24, 2023 2.410 2.450 2.330 2.350 39,389 -0.10(-4.08%)
Jul 21, 2023 2.470 2.470 2.420 2.450 4,037 +0.04(+1.66%)
Jul 20, 2023 2.480 2.550 2.399 2.410 31,479 -0.11(-4.37%)
Jul 19, 2023 2.570 2.570 2.460 2.520 34,553 +0.08(+3.28%)
Jul 18, 2023 2.510 2.510 2.350 2.440 48,696 -0.05(-2.17%)
Jul 17, 2023 2.530 2.530 2.420 2.494 10,591 +0.11(+4.79%)
Jul 14, 2023 2.530 2.620 2.380 2.380 38,710 -0.20(-7.70%)
Jul 13, 2023 2.490 2.630 2.490 2.579 112,685 +0.07(+2.74%)
Jul 12, 2023 2.490 2.510 2.400 2.510 38,925 +0.02(+0.80%)
Jul 11, 2023 2.460 2.490 2.450 2.490 6,333 +0.03(+1.22%)
Jul 10, 2023 2.410 2.469 2.400 2.460 13,576 +0.08(+3.23%)
Jul 07, 2023 2.460 2.460 2.370 2.383 30,112 -0.08(-3.14%)
Jul 06, 2023 2.430 2.496 2.420 2.460 9,790 +0.04(+1.66%)
Jul 05, 2023 2.570 2.570 2.410 2.420 24,929 -0.13(-5.22%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.