Gulf Resources Inc (GURE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.85714285714 | 1.05 | 1.06 | 0.95 | 11461 | 1.00492688 | CS |
| 4 | -0.18 | -15 | 1.2 | 1.2 | 0.95 | 11422 | 1.05126589 | CS |
| 12 | -0.05 | -4.67289719626 | 1.07 | 1.65 | 0.95 | 85675 | 1.18727091 | CS |
| 26 | -0.19 | -15.7024793388 | 1.21 | 1.79 | 0.855 | 59011 | 1.27381612 | CS |
| 52 | -0.9 | -46.875 | 1.92 | 2.056 | 0.8536 | 39179 | 1.32205123 | CS |
| 156 | -3.53 | -77.5824175824 | 4.55 | 6.76 | 0.8536 | 22525 | 2.31079507 | CS |
| 260 | 0.275 | 36.9127516779 | 0.745 | 7.74 | 0.4501 | 33840 | 3.56519467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.02 | 0.02 | 2.00 | 1 | 1.04 | 1 | 1729 |
| 1726785300 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.99 | 9315 |
| 1726698900 | 1.04 | 0.01 | 0.97 | 1 | 1.04 | 0.98 | 4502 |
| 1726612500 | 1.03 | 0.05 | 5.10 | 0.98 | 1.05 | 0.97 | 1296 |
| 1726526100 | 0.98 | -0.08 | -7.55 | 1.06 | 1.06 | 0.95 | 30664 |
| 1726266900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.01 | 11026 |
| 1726180500 | 1.05 | -0.01 | -0.94 | 1.02 | 1.06 | 1.01 | 2028 |
| 1726094100 | 1.06 | 0.05 | 4.95 | 1 | 1.06 | 0.99 | 13690 |
| 1726007700 | 1.01 | -0.01 | -0.98 | 1.01 | 1.06 | 1 | 5156 |
| 1725921300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.07 | 1.01 | 2039 |
| 1725662100 | 1.01 | -0.02 | -1.92 | 1.0549 | 1.08 | 1 | 8813 |
| 1725575700 | 1.0298 | -0.01 | -0.98 | 1.0205 | 1.03 | 1.01 | 4251 |
| 1725489300 | 1.04 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 5792 |
| 1725402900 | 1.04 | -0.01 | -0.95 | 1.02 | 1.04 | 1 | 3556 |
| 1725057300 | 1.05 | 0.02 | 1.94 | 1.03 | 1.089 | 1 | 8336 |
| 1724970900 | 1.03 | -0.04 | -3.74 | 1.05 | 1.0953 | 1 | 12970 |
| 1724884500 | 1.07 | -0.01 | -0.93 | 1.04 | 1.07 | 1 | 33845 |
| 1724798100 | 1.08 | -0.02 | -1.82 | 1.06 | 1.15 | 1.04 | 21429 |
| 1724711700 | 1.1 | -0.02 | -1.79 | 1.08 | 1.18 | 1.05 | 8295 |
| 1724452500 | 1.12 | -0.08 | -6.67 | 1.2 | 1.2 | 1.05 | 29232 |
| 1724366100 | 1.2 | 0.05 | 4.80 | 1.15 | 1.2 | 1.135 | 19814 |
| 1724279700 | 1.145 | 0.04 | 4.09 | 1.1 | 1.19 | 1.0618 | 63452 |
| 1724193300 | 1.1 | 0.03 | 2.80 | 1.07 | 1.1 | 1.06 | 2007 |
| 1724106900 | 1.07 | 0.01 | 0.94 | 1.0844 | 1.1 | 1.06 | 11897 |
| 1723847700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.0896999 | 1.05 | 10851 |
| 1723761300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.04 | 9691 |
| 1723674900 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 5045 |
| 1723588500 | 1.05 | -0.02 | -1.41 | 1.08 | 1.08 | 1.04 | 11813 |
| 1723502100 | 1.065 | 0.01 | 0.95 | 1.05 | 1.08 | 1.05 | 952 |
| 1723242900 | 1.055 | -0.02 | -2.30 | 1.09 | 1.09 | 1.03 | 4443 |
| 1723156500 | 1.0798 | 0.04 | 4.33 | 1.0632 | 1.0801 | 1.03 | 3212 |
| 1723070100 | 1.035 | -0.06 | -5.16 | 1.03 | 1.08 | 1.02 | 4248 |
| 1722983700 | 1.0913 | -0 | -0.34 | 1.1 | 1.1 | 1.03 | 4444 |
| 1722897300 | 1.095 | 0.04 | 4.29 | 1.03 | 1.11 | 1.03 | 6084 |
| 1722638100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.0798 | 1.05 | 775 |
| 1722551700 | 1.06 | -0.02 | -1.85 | 1.03 | 1.0667 | 1.02 | 1743 |
| 1722465300 | 1.08 | 0 | 0.12 | 1.05 | 1.1099 | 1.02 | 13391 |
| 1722378900 | 1.0787 | -0.01 | -0.58 | 1.09 | 1.11 | 1.01 | 15305 |
| 1722292500 | 1.085 | -0.01 | -0.46 | 1.07 | 1.1 | 1.07 | 4546 |
| 1722033300 | 1.09 | 0.01 | 0.93 | 1.07 | 1.1 | 1.07 | 1836 |
| 1721946900 | 1.08 | 0 | 0.00 | 1.095 | 1.12 | 1.07 | 4557 |
| 1721860500 | 1.08 | -0.04 | -3.57 | 1.1 | 1.1 | 1.06 | 23982 |
| 1721774100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.09 | 6345 |
| 1721687700 | 1.11 | -0.01 | -0.45 | 1.12 | 1.12 | 1.09 | 10911 |
| 1721428500 | 1.115 | -0.07 | -5.51 | 1.15 | 1.15 | 1.11 | 3147 |
| 1721342100 | 1.18 | 0 | 0.00 | 1.15 | 1.18 | 1.15 | 1521 |
| 1721255700 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.15 | 7806 |
| 1721169300 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.1399999 | 19285 |
| 1721082900 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2 | 1.1601999 | 9565 |
| 1720823700 | 1.19 | -0.07 | -5.56 | 1.26 | 1.26 | 1.12 | 38576 |
| 1720737300 | 1.26 | 0.03 | 2.44 | 1.2242 | 1.28 | 1.22 | 15425 |
| 1720650900 | 1.23 | -0.07 | -5.38 | 1.3 | 1.31 | 1.2 | 44567 |
| 1720564500 | 1.3 | 0.21 | 19.27 | 1.07 | 1.3799999 | 1.07 | 117816 |
| 1720478100 | 1.09 | -0.07 | -6.03 | 1.06 | 1.11 | 1.05 | 56109 |
| 1720218900 | 1.16 | -0.04 | -3.33 | 1.19 | 1.19 | 0.9596 | 276706 |
| 1720040640 | 1.2 | 0 | 0.00 | 1.35 | 1.65 | 1.2 | 3785096 |
| 1719959700 | 1.2 | 0.11 | 10.09 | 1.07 | 1.2 | 1.07 | 29093 |
| 1719873300 | 1.09 | 0.05 | 4.81 | 1.07 | 1.1419 | 1.045 | 15982 |
| 1719614100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.089 | 1.02 | 9003 |
| 1719527700 | 1.03 | -0.03 | -2.37 | 1.09 | 1.1 | 1.0255 | 22823 |
| 1719441300 | 1.055 | 0.2 | 23.39 | 0.902 | 1.16 | 0.902 | 62722 |
| 1719354900 | 0.855 | -0.235 | -21.56 | 1.08 | 1.08 | 0.855 | 68160 |
| 1719268500 | 1.09 | -0.2 | -15.50 | 1.26 | 1.26 | 1.08 | 75192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
