Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources, Inc. - Common Stock (NQ:GURE)

0.7060 -0.2480 (-26.00%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 21, 2025 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 (%)
Apr 17, 2025 0.8500 1.060 0.8499 0.9540 935,923 +0.11(+13.71%)
Apr 16, 2025 0.8300 0.8390 0.7600 0.8390 43,161 +0.02(+2.49%)
Apr 15, 2025 0.7800 0.8346 0.7790 0.8186 14,470 +0.02(+2.84%)
Apr 14, 2025 0.8350 0.8350 0.7606 0.7960 22,583 -0.00(-0.50%)
Apr 11, 2025 0.8000 0.8000 0.7601 0.8000 20,599 +0.00(+0.00%)
Apr 10, 2025 0.7780 0.8000 0.7202 0.8000 57,627 +0.03(+3.90%)
Apr 09, 2025 0.6793 0.7800 0.6669 0.7700 121,346 +0.07(+10.20%)
Apr 08, 2025 0.7050 0.7050 0.6607 0.6987 50,481 -0.00(-0.19%)
Apr 07, 2025 0.6854 0.7100 0.6771 0.7000 38,520 -0.02(-2.76%)
Apr 04, 2025 0.7400 0.7500 0.6936 0.7199 73,919 +0.03(+5.09%)
Apr 03, 2025 0.6750 0.7500 0.6564 0.6850 118,522 +0.06(+10.04%)
Apr 02, 2025 0.7060 0.7070 0.6225 0.6225 45,228 -0.09(-12.20%)
Apr 01, 2025 0.7090 0.7090 0.7000 0.7090 9,224 +0.01(+0.71%)
Mar 31, 2025 0.6800 0.7090 0.6621 0.7040 17,864 -0.00(-0.56%)
Mar 28, 2025 0.6984 0.7200 0.6600 0.7080 55,722 -0.01(-1.67%)
Mar 27, 2025 0.6903 0.7200 0.6529 0.7200 74,228 -0.00(-0.41%)
Mar 26, 2025 0.6800 0.7230 0.6674 0.7230 63,990 +0.03(+4.80%)
Mar 25, 2025 0.6400 0.6900 0.6200 0.6899 80,899 +0.03(+4.53%)
Mar 24, 2025 0.6491 0.7400 0.6225 0.6600 115,055 -0.02(-2.73%)
Mar 21, 2025 0.6525 0.7490 0.6525 0.6785 36,967 -0.06(-8.31%)
Mar 20, 2025 0.6700 0.7500 0.6551 0.7400 24,408 +0.09(+13.32%)
Mar 19, 2025 0.6880 0.6940 0.6205 0.6530 55,723 -0.03(-5.09%)
Mar 18, 2025 0.6500 0.6940 0.6158 0.6880 29,136 +0.01(+1.18%)
Mar 17, 2025 0.7000 0.7199 0.6350 0.6800 41,157 -0.04(-5.56%)
Mar 14, 2025 0.6600 0.7200 0.6500 0.7200 14,205 +0.08(+12.06%)
Mar 13, 2025 0.7000 0.7800 0.6115 0.6425 74,374 -0.05(-7.55%)
Mar 12, 2025 0.6625 0.6950 0.6003 0.6950 73,139 -0.04(-4.79%)
Mar 11, 2025 0.7300 0.7300 0.6600 0.7300 4,569 +0.01(+1.39%)
Mar 10, 2025 0.7290 0.7290 0.6900 0.7200 4,615 -0.01(-1.37%)
Mar 07, 2025 0.7100 0.7300 0.6850 0.7300 14,285 +0.02(+3.27%)
Mar 06, 2025 0.6900 0.7099 0.6900 0.7069 7,171 -0.00(-0.42%)
Mar 05, 2025 0.6640 0.7100 0.6000 0.7099 20,768 +0.00(+0.00%)
Mar 04, 2025 0.6754 0.7100 0.6754 0.7099 1,494 -0.00(-0.01%)
Mar 03, 2025 0.7000 0.7200 0.6522 0.7100 7,253 -0.01(-1.39%)
Feb 28, 2025 0.7200 0.7300 0.6860 0.7200 12,784 +0.00(+0.42%)
Feb 27, 2025 0.7280 0.7280 0.6771 0.7170 20,948 -0.01(-1.51%)
Feb 26, 2025 0.7400 0.7400 0.6502 0.7280 1,504 +0.03(+3.90%)
Feb 25, 2025 0.6700 0.7400 0.6600 0.7007 12,223 +0.00(+0.60%)
Feb 24, 2025 0.6990 0.7400 0.6850 0.6965 14,511 -0.04(-5.33%)
Feb 21, 2025 0.7500 0.7500 0.6700 0.7357 10,570 +0.01(+1.00%)
Feb 20, 2025 0.7600 0.7600 0.7186 0.7284 3,487 +0.02(+2.95%)
Feb 19, 2025 0.7500 0.7600 0.7020 0.7075 5,693 -0.06(-8.12%)
Feb 18, 2025 0.7255 0.7970 0.7250 0.7700 48,425 -0.01(-1.03%)
Feb 14, 2025 0.7690 0.7780 0.7206 0.7780 7,373 +0.01(+1.04%)
Feb 13, 2025 0.7800 0.7780 0.7100 0.7700 7,826 +0.00(+0.00%)
Feb 12, 2025 0.7780 0.7780 0.7100 0.7700 14,975 +0.02(+2.67%)
Feb 11, 2025 0.7090 0.7780 0.6600 0.7500 69,535 +0.05(+7.14%)
Feb 10, 2025 0.7000 0.7000 0.6600 0.7000 9,759 +0.01(+1.45%)
Feb 07, 2025 0.6600 0.7000 0.6558 0.6900 32,268 -0.01(-1.43%)
Feb 06, 2025 0.6900 0.7000 0.6601 0.7000 6,966 +0.00(+0.00%)
Feb 05, 2025 0.6700 0.7000 0.6600 0.7000 34,713 +0.02(+2.94%)
Feb 04, 2025 0.6600 0.6950 0.6518 0.6800 37,489 +0.02(+3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.