Gulf Resources Inc (NQ: GURE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.750	9.750	9.750	0	-0.25(-2.50%)
Dec 29, 2016	9.800	10.10	9.700	10.00	13,030	+0.10(+1.01%)
Dec 28, 2016	10.15	10.20	9.796	9.900	16,257	-0.30(-2.94%)
Dec 27, 2016	10.35	10.50	9.961	10.20	19,492	-0.05(-0.49%)
Dec 23, 2016		10.25	10.25	10.25	0	-0.05(-0.49%)
Dec 22, 2016	10.20	10.33	10.05	10.30	15,455	+0.05(+0.49%)
Dec 21, 2016	10.25	10.80	10.10	10.25	35,659	-0.15(-1.44%)
Dec 20, 2016	10.35	10.85	10.35	10.40	7,989	+0.00(+0.00%)
Dec 19, 2016	10.45	10.95	10.25	10.40	24,622	-0.10(-0.95%)
Dec 16, 2016	10.70	10.90	10.50	10.50	4,974	-0.20(-1.87%)
Dec 15, 2016	10.80	10.90	10.40	10.70	25,652	-0.05(-0.47%)
Dec 14, 2016	11.45	11.45	10.75	10.75	40,354	-0.65(-5.70%)
Dec 13, 2016	11.75	11.75	11.35	11.40	23,953	-0.20(-1.72%)
Dec 12, 2016	11.35	11.75	11.35	11.60	14,334	+0.10(+0.87%)
Dec 09, 2016	11.55	11.75	11.30	11.50	16,501	-0.25(-2.13%)
Dec 08, 2016	11.60	11.95	11.60	11.75	17,587	+0.15(+1.29%)
Dec 07, 2016	11.45	11.75	11.40	11.60	51,263	+0.25(+2.20%)
Dec 06, 2016	11.35	11.50	11.25	11.35	12,281	+0.00(+0.00%)
Dec 05, 2016	11.05	11.45	11.05	11.35	38,822	+0.15(+1.34%)
Dec 02, 2016	11.25	11.35	11.00	11.20	16,065	-0.20(-1.75%)
Dec 01, 2016	11.90	11.95	11.25	11.40	18,040	-0.35(-2.98%)
Nov 30, 2016	11.50	11.75	11.28	11.75	18,905	+0.40(+3.52%)
Nov 29, 2016	11.45	11.50	10.95	11.35	10,356	-0.10(-0.87%)
Nov 28, 2016	12.00	12.25	10.85	11.45	66,726	-0.15(-1.29%)
Nov 25, 2016	11.30	11.75	11.25	11.60	34,013	+0.30(+2.65%)
Nov 23, 2016		11.30	11.30	11.30	0	-0.10(-0.88%)
Nov 22, 2016	11.25	11.60	11.20	11.40	12,866	+0.15(+1.33%)
Nov 21, 2016	11.90	11.95	11.05	11.25	44,825	-0.35(-3.02%)
Nov 18, 2016	11.95	12.00	11.40	11.60	34,305	-0.50(-4.13%)
Nov 17, 2016	13.60	13.75	11.80	12.10	126,887	-0.55(-4.35%)
Nov 16, 2016	11.20	12.75	11.15	12.65	168,305	+1.40(+12.44%)
Nov 15, 2016	11.15	11.45	11.10	11.25	23,900	+0.10(+0.90%)
Nov 14, 2016	11.00	11.35	10.80	11.15	40,454	+0.15(+1.36%)
Nov 11, 2016	10.65	11.00	10.65	11.00	13,504	+0.20(+1.85%)
Nov 10, 2016	10.65	11.00	10.65	10.80	8,175	-0.05(-0.46%)
Nov 09, 2016	10.75	11.00	10.50	10.85	16,225	-0.05(-0.46%)
Nov 08, 2016	10.85	10.93	10.70	10.90	5,348	+0.05(+0.46%)
Nov 07, 2016	10.95	10.95	10.50	10.85	10,572	+0.05(+0.46%)
Nov 04, 2016	10.86	10.95	10.80	10.80	6,331	-0.15(-1.37%)
Nov 03, 2016	11.15	11.15	10.88	10.95	11,230	-0.10(-0.90%)
Nov 02, 2016	10.85	11.05	10.45	11.05	12,234	+0.05(+0.45%)
Nov 01, 2016	11.00	11.15	10.85	11.00	14,695	+0.20(+1.85%)
Oct 31, 2016	10.95	11.20	10.75	10.80	13,455	-0.07(-0.69%)
Oct 28, 2016	10.75	11.08	10.65	10.88	17,201	+0.12(+1.16%)
Oct 27, 2016	10.55	10.80	10.45	10.75	17,384	+0.30(+2.87%)
Oct 26, 2016	10.70	10.75	10.31	10.45	11,762	-0.10(-0.95%)
Oct 25, 2016	10.25	10.65	10.25	10.55	10,207	+0.15(+1.44%)
Oct 24, 2016	10.45	10.70	10.30	10.40	11,489	+0.10(+0.97%)
Oct 21, 2016	10.40	10.45	10.25	10.30	3,652	-0.17(-1.67%)
Oct 20, 2016	10.55	10.70	10.20	10.47	10,600	-0.03(-0.24%)
Oct 19, 2016	10.45	10.70	10.18	10.50	8,526	+0.00(+0.00%)
Oct 18, 2016	10.45	10.60	10.45	10.50	10,902	-0.10(-0.94%)
Oct 17, 2016	10.55	10.65	10.20	10.60	7,571	+0.30(+2.91%)
Oct 14, 2016	10.15	10.60	10.15	10.30	14,765	+0.15(+1.48%)
Oct 13, 2016	10.15	10.35	9.900	10.15	14,932	-0.15(-1.46%)
Oct 12, 2016	10.25	10.60	10.22	10.30	10,439	-0.15(-1.44%)
Oct 11, 2016	10.95	10.99	9.700	10.45	47,522	-0.55(-5.00%)
Oct 10, 2016	11.00	11.15	10.75	11.00	14,814	+0.15(+1.38%)
Oct 07, 2016	10.90	10.95	10.60	10.85	10,432	-0.05(-0.46%)
Oct 06, 2016	11.50	11.55	10.70	10.90	17,930	-0.50(-4.39%)
Oct 05, 2016	11.40	11.60	11.10	11.40	37,932	+0.00(+0.00%)
Oct 04, 2016	11.00	11.40	10.90	11.40	26,241	+0.40(+3.64%)

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.