Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gulf Resources Inc (NQ: GURE )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.260 5.450 5.170 5.350 20,270 -0.09(-1.65%)
Jun 29, 2020 5.300 5.440 5.110 5.440 30,366 +0.12(+2.26%)
Jun 26, 2020 5.440 5.510 5.280 5.320 30,200 -0.08(-1.48%)
Jun 25, 2020 5.340 5.400 5.200 5.400 22,179 -0.10(-1.82%)
Jun 24, 2020 5.400 5.520 5.200 5.500 25,431 -0.05(-0.90%)
Jun 23, 2020 5.500 5.590 5.360 5.550 25,831 -0.14(-2.46%)
Jun 22, 2020 5.340 5.751 5.340 5.690 17,028 -0.11(-1.90%)
Jun 19, 2020 5.770 5.840 5.720 5.800 8,600 -0.01(-0.17%)
Jun 18, 2020 5.990 5.990 5.670 5.810 11,429 +0.05(+0.90%)
Jun 17, 2020 5.700 5.837 5.500 5.758 14,239 +0.14(+2.43%)
Jun 16, 2020 5.990 6.020 5.460 5.622 40,692 -0.27(-4.56%)
Jun 15, 2020 5.075 5.990 5.075 5.890 61,018 +0.67(+12.84%)
Jun 12, 2020 5.235 5.250 5.130 5.220 2,100 +0.03(+0.58%)
Jun 11, 2020 5.010 5.210 5.000 5.190 14,541 -0.10(-1.89%)
Jun 10, 2020 5.234 5.290 5.090 5.290 9,823 -0.04(-0.75%)
Jun 09, 2020 5.186 5.410 5.186 5.330 3,876 -0.03(-0.56%)
Jun 08, 2020 4.860 5.400 4.640 5.360 11,146 +0.01(+0.19%)
Jun 05, 2020 5.290 5.400 5.276 5.350 14,400 +0.06(+1.13%)
Jun 04, 2020 5.050 5.370 5.045 5.290 34,052 +0.30(+6.01%)
Jun 03, 2020 4.820 5.285 4.817 4.990 31,413 +0.16(+3.31%)
Jun 02, 2020 4.380 4.860 4.380 4.830 17,842 +0.35(+7.81%)
Jun 01, 2020 4.347 4.519 4.320 4.480 10,309 +0.16(+3.70%)
May 29, 2020 4.400 4.473 4.220 4.320 16,000 -0.12(-2.81%)
May 28, 2020 4.500 4.500 4.210 4.445 179,813 -0.32(-6.81%)
May 27, 2020 4.400 4.890 4.330 4.770 33,869 +0.36(+8.16%)
May 26, 2020 4.500 4.500 4.400 4.410 55,670 +0.04(+0.92%)
May 22, 2020 4.500 4.500 4.120 4.370 145,100 -1.00(-18.65%)
May 21, 2020 5.400 5.680 5.210 5.372 34,646 +0.24(+4.72%)
May 20, 2020 5.030 5.410 5.010 5.130 33,742 +0.16(+3.22%)
May 19, 2020 4.640 4.980 4.580 4.970 31,632 +0.39(+8.52%)
May 18, 2020 4.340 4.580 4.340 4.580 7,121 +0.23(+5.29%)
May 15, 2020 4.210 4.460 4.160 4.350 12,000 -0.01(-0.11%)
May 14, 2020 4.080 4.380 4.070 4.355 8,276 -0.01(-0.34%)
May 13, 2020 4.490 4.500 4.000 4.370 51,950 -0.13(-2.89%)
May 12, 2020 4.500 4.500 4.205 4.500 24,071 +0.01(+0.22%)
May 11, 2020 4.500 4.570 4.260 4.490 98,105 +0.10(+2.28%)
May 08, 2020 3.980 4.486 3.970 4.390 47,300 +0.41(+10.30%)
May 07, 2020 4.000 4.000 3.850 3.980 6,132 +0.00(+0.00%)
May 06, 2020 3.810 4.000 3.810 3.980 29,989 +0.10(+2.58%)
May 05, 2020 3.900 4.000 3.880 3.880 14,241 -0.02(-0.51%)
May 04, 2020 3.890 3.900 3.621 3.900 11,423 +0.01(+0.26%)
May 01, 2020 3.860 3.940 3.860 3.890 7,400 -0.02(-0.51%)
Apr 30, 2020 4.000 4.000 3.782 3.910 20,856 -0.08(-2.01%)
Apr 29, 2020 3.970 4.050 3.860 3.990 17,600 +0.11(+2.84%)
Apr 28, 2020 4.000 4.045 3.870 3.880 9,234 -0.07(-1.77%)
Apr 27, 2020 3.810 3.990 3.803 3.950 4,196 +0.09(+2.33%)
Apr 24, 2020 3.730 3.950 3.730 3.860 9,100 +0.08(+2.12%)
Apr 23, 2020 3.870 3.877 3.710 3.780 9,550 +0.03(+0.93%)
Apr 22, 2020 4.130 4.130 3.650 3.745 20,516 -0.13(-3.48%)
Apr 21, 2020 3.730 3.924 3.520 3.880 15,809 +0.06(+1.57%)
Apr 20, 2020 3.750 3.879 3.600 3.820 6,454 -0.05(-1.29%)
Apr 17, 2020 3.920 3.980 3.530 3.870 16,900 +0.02(+0.52%)
Apr 16, 2020 3.810 3.960 3.470 3.850 38,054 -0.24(-5.87%)
Apr 15, 2020 3.550 4.880 3.540 4.090 496,058 +0.55(+15.54%)
Apr 14, 2020 3.450 3.550 3.365 3.540 8,871 +0.04(+1.14%)
Apr 13, 2020 3.420 3.500 3.400 3.500 3,722 +0.04(+1.01%)
Apr 09, 2020 3.420 3.475 3.040 3.465 12,600 +0.00(+0.06%)
Apr 08, 2020 3.470 3.480 3.440 3.463 7,370 -0.00(-0.11%)
Apr 07, 2020 3.370 3.500 3.370 3.467 15,964 +0.02(+0.48%)
Apr 06, 2020 3.110 3.513 3.100 3.450 32,895 +0.03(+0.88%)
Apr 03, 2020 3.250 3.420 3.250 3.420 1,300 +0.07(+2.09%)
Apr 02, 2020 3.250 3.350 3.224 3.350 9,651 +0.04(+1.13%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.