Gulf Resources Inc (NQ: GURE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.000	9.250	8.900	8.950	32,948	+0.05(+0.56%)
Dec 29, 2011	9.250	9.250	8.850	8.900	37,601	-0.30(-3.26%)
Dec 28, 2011	9.250	9.450	8.850	9.200	41,524	-0.15(-1.60%)
Dec 27, 2011	9.650	9.900	9.100	9.350	53,746	-0.50(-5.08%)
Dec 23, 2011	9.400	10.15	9.400	9.850	31,700	+0.10(+1.03%)
Dec 21, 2011	9.800	9.950	9.400	9.750	27,220	-0.10(-1.02%)
Dec 20, 2011	10.00	10.00	9.300	9.850	63,509	+0.15(+1.55%)
Dec 19, 2011	9.300	10.10	9.300	9.700	105,808	+0.45(+4.86%)
Dec 16, 2011	8.750	10.00	8.600	9.250	98,288	+1.05(+12.80%)
Dec 15, 2011	8.600	9.000	8.200	8.200	31,817	-0.30(-3.53%)
Dec 14, 2011	9.050	9.100	8.250	8.500	68,910	-0.70(-7.61%)
Dec 13, 2011	9.750	9.899	9.150	9.200	30,492	-0.65(-6.60%)
Dec 12, 2011	10.10	10.20	9.700	9.850	25,994	-0.40(-3.90%)
Dec 09, 2011	10.10	10.50	10.10	10.25	18,931	+0.05(+0.49%)
Dec 08, 2011	10.35	10.55	10.10	10.20	22,099	-0.20(-1.92%)
Dec 07, 2011	10.60	10.65	10.25	10.40	30,256	-0.35(-3.26%)
Dec 06, 2011	10.65	10.95	10.40	10.75	25,638	+0.00(+0.00%)
Dec 05, 2011	10.80	10.80	10.50	10.75	22,336	+0.00(+0.00%)
Dec 02, 2011	10.30	10.75	10.15	10.75	38,306	+0.50(+4.88%)
Dec 01, 2011	10.25	10.70	10.10	10.25	21,853	-0.10(-0.97%)
Nov 30, 2011	10.30	10.45	10.10	10.35	21,326	+0.20(+1.97%)
Nov 29, 2011	10.30	10.30	9.950	10.15	27,856	-0.10(-0.98%)
Nov 28, 2011	10.50	10.50	10.20	10.25	24,093	+0.05(+0.49%)
Nov 25, 2011	10.50	10.50	10.00	10.20	10,499	-0.05(-0.49%)
Nov 23, 2011	10.50	10.60	10.10	10.25	41,804	-0.50(-4.65%)
Nov 22, 2011	10.95	11.10	10.45	10.75	25,637	-0.20(-1.83%)
Nov 21, 2011	10.95	11.02	10.50	10.95	46,072	-0.20(-1.79%)
Nov 18, 2011	10.55	11.15	10.45	11.15	64,523	+0.65(+6.19%)
Nov 17, 2011	11.05	11.05	10.50	10.50	34,910	-0.20(-1.87%)
Nov 16, 2011	10.75	11.00	10.50	10.70	42,744	+0.10(+0.94%)
Nov 15, 2011	10.50	10.75	9.650	10.60	252,509	-1.70(-13.82%)
Nov 14, 2011	11.85	12.45	11.85	12.30	61,756	+0.30(+2.50%)
Nov 11, 2011	12.45	12.65	11.95	12.00	40,370	-0.15(-1.23%)
Nov 10, 2011	12.50	12.60	12.00	12.15	53,830	-0.15(-1.22%)
Nov 09, 2011	12.25	12.80	11.95	12.30	74,269	-0.40(-3.15%)
Nov 08, 2011	12.25	13.65	12.05	12.70	241,121	+0.65(+5.39%)
Nov 07, 2011	12.40	12.65	12.05	12.05	48,237	-0.45(-3.60%)
Nov 04, 2011	12.50	12.75	12.05	12.50	53,111	-0.10(-0.80%)
Nov 03, 2011	13.00	13.20	12.25	12.60	84,461	-0.10(-0.79%)
Nov 02, 2011	11.60	13.34	11.05	12.70	150,286	+1.60(+14.41%)
Nov 01, 2011	11.30	11.45	11.00	11.10	40,657	-0.70(-5.93%)
Oct 31, 2011	11.10	12.35	11.00	11.80	127,786	+0.55(+4.89%)
Oct 28, 2011	10.65	11.75	10.65	11.25	101,813	+0.55(+5.14%)
Oct 27, 2011	10.65	10.70	10.55	10.70	78,937	+0.15(+1.42%)
Oct 26, 2011	10.80	10.85	10.50	10.55	25,218	-0.15(-1.40%)
Oct 25, 2011	11.10	11.35	10.65	10.70	36,846	-0.50(-4.46%)
Oct 24, 2011	11.10	11.25	10.90	11.20	41,859	+0.15(+1.36%)
Oct 21, 2011	11.40	11.50	11.05	11.05	21,807	-0.35(-3.07%)
Oct 20, 2011	11.30	11.45	10.95	11.40	19,900	+0.05(+0.44%)
Oct 19, 2011	11.25	11.65	10.80	11.35	25,047	+0.15(+1.34%)
Oct 18, 2011	10.75	11.20	10.55	11.20	29,465	+0.60(+5.66%)
Oct 17, 2011	11.40	11.50	10.55	10.60	59,544	-1.00(-8.62%)
Oct 14, 2011	11.95	11.95	11.50	11.60	31,822	-0.20(-1.69%)
Oct 13, 2011	11.90	11.90	11.30	11.80	24,065	+0.00(+0.00%)
Oct 12, 2011	11.55	11.95	11.35	11.80	57,633	+0.25(+2.16%)
Oct 11, 2011	11.75	11.75	11.30	11.55	30,503	-0.20(-1.70%)
Oct 10, 2011	12.50	12.50	11.55	11.75	31,755	+0.00(+0.00%)
Oct 07, 2011	11.50	12.30	11.20	11.75	61,289	+0.40(+3.52%)
Oct 06, 2011	10.95	11.50	10.48	11.35	37,053	+0.90(+8.61%)
Oct 05, 2011	10.00	10.90	9.850	10.45	59,423	+0.50(+5.03%)
Oct 04, 2011	10.10	10.20	9.400	9.950	59,686	-0.55(-5.24%)

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.