Gulf Resources Inc (NQ: GURE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	3.130	3.170	3.034	3.090	4,404	-0.02(-0.62%)
Dec 29, 2022	3.000	3.109	2.970	3.109	4,838	+0.12(+4.02%)
Dec 28, 2022	2.930	2.989	2.900	2.989	10,300	+0.05(+1.66%)
Dec 27, 2022	3.010	3.010	2.852	2.940	16,203	-0.06(-1.84%)
Dec 23, 2022	2.960	3.000	2.960	2.995	4,753	-0.01(-0.44%)
Dec 22, 2022	3.060	3.082	2.980	3.008	14,498	-0.04(-1.16%)
Dec 21, 2022	3.020	3.044	2.980	3.044	12,441	+0.02(+0.54%)
Dec 20, 2022	3.030	3.050	2.980	3.027	14,631	-0.05(-1.67%)
Dec 19, 2022	3.060	3.110	3.000	3.079	27,854	-0.02(-0.68%)
Dec 16, 2022	3.190	3.217	3.080	3.100	15,535	-0.08(-2.52%)
Dec 15, 2022	3.160	3.400	3.160	3.180	8,804	-0.04(-1.24%)
Dec 14, 2022	3.170	3.264	3.160	3.220	19,124	+0.15(+4.89%)
Dec 13, 2022	3.480	3.480	3.020	3.070	65,711	-0.40(-11.60%)
Dec 12, 2022	3.660	3.660	3.450	3.473	18,762	-0.11(-2.99%)
Dec 09, 2022	3.660	3.660	3.560	3.580	7,635	-0.01(-0.28%)
Dec 08, 2022	3.610	3.620	3.560	3.590	5,727	-0.06(-1.51%)
Dec 07, 2022	3.700	3.700	3.620	3.645	7,200	+0.00(+0.14%)
Dec 06, 2022	3.720	3.770	3.610	3.640	4,821	-0.03(-0.82%)
Dec 05, 2022	3.790	3.790	3.610	3.670	10,616	+0.02(+0.55%)
Dec 02, 2022	3.770	3.835	3.580	3.650	26,700	-0.11(-2.93%)
Dec 01, 2022	3.640	3.830	3.640	3.760	23,332	+0.17(+4.65%)
Nov 30, 2022	3.560	3.640	3.540	3.593	4,685	+0.02(+0.65%)
Nov 29, 2022	3.670	3.670	3.570	3.570	3,548	-0.06(-1.65%)
Nov 28, 2022	3.600	3.660	3.560	3.630	9,272	+0.08(+2.25%)
Nov 25, 2022	3.560	3.563	3.550	3.550	1,970	+0.01(+0.28%)
Nov 23, 2022	3.580	3.700	3.540	3.540	3,321	-0.04(-1.12%)
Nov 22, 2022	3.610	3.610	3.531	3.580	9,290	-0.03(-0.83%)
Nov 21, 2022	3.560	3.640	3.520	3.610	17,537	-0.03(-0.82%)
Nov 18, 2022	3.900	3.900	3.580	3.640	12,802	-0.22(-5.70%)
Nov 17, 2022	4.000	4.000	3.800	3.860	5,081	-0.05(-1.31%)
Nov 16, 2022	3.970	3.983	3.850	3.911	7,849	-0.06(-1.48%)
Nov 15, 2022	4.240	4.300	3.920	3.970	22,262	-0.06(-1.49%)
Nov 14, 2022	4.040	4.140	4.000	4.030	10,488	+0.05(+1.26%)
Nov 11, 2022	3.830	4.100	3.826	3.980	21,410	+0.18(+4.74%)
Nov 10, 2022	3.770	3.860	3.770	3.800	5,668	+0.04(+1.06%)
Nov 09, 2022	3.710	3.770	3.710	3.760	5,805	+0.05(+1.35%)
Nov 08, 2022	3.670	3.740	3.650	3.710	9,409	+0.04(+1.09%)
Nov 07, 2022	3.650	3.670	3.610	3.670	3,137	+0.06(+1.80%)
Nov 04, 2022	3.590	3.635	3.510	3.605	3,662	+0.02(+0.53%)
Nov 03, 2022	3.500	3.600	3.500	3.586	3,303	-0.01(-0.39%)
Nov 02, 2022	3.550	3.600	3.481	3.600	7,210	+0.07(+1.98%)
Nov 01, 2022	3.500	3.550	3.470	3.530	3,388	+0.04(+1.15%)
Oct 31, 2022	3.363	3.500	3.363	3.490	8,702	+0.16(+4.92%)
Oct 28, 2022	3.335	3.390	3.300	3.326	2,948	+0.02(+0.69%)
Oct 27, 2022	3.240	3.431	3.230	3.304	19,943	+0.08(+2.60%)
Oct 26, 2022	3.170	3.240	3.170	3.220	3,210	+0.00(+0.00%)
Oct 25, 2022	3.202	3.240	3.150	3.220	11,763	+0.02(+0.62%)
Oct 24, 2022	3.230	3.230	3.140	3.200	16,255	+0.06(+1.78%)
Oct 21, 2022	3.110	3.210	3.110	3.144	3,102	-0.03(-0.98%)
Oct 20, 2022	3.250	3.250	3.120	3.175	1,505	-0.03(-1.07%)
Oct 19, 2022	3.194	3.209	3.090	3.209	3,512	+0.01(+0.29%)
Oct 18, 2022	3.188	3.202	3.130	3.200	850	+0.02(+0.50%)
Oct 17, 2022	3.180	3.184	3.060	3.184	2,370	+0.01(+0.28%)
Oct 14, 2022	3.200	3.225	3.140	3.175	4,524	-0.01(-0.31%)
Oct 13, 2022	3.230	3.230	3.130	3.185	1,759	-0.05(-1.52%)
Oct 12, 2022	3.274	3.280	3.175	3.234	4,048	-0.05(-1.39%)
Oct 11, 2022	3.350	3.350	3.210	3.280	1,555	-0.02(-0.61%)
Oct 10, 2022	3.260	3.310	3.220	3.300	3,235	-0.04(-1.20%)
Oct 07, 2022	3.500	3.500	3.340	3.340	5,853	-0.15(-4.30%)
Oct 05, 2022				3.490	194	+0.04(+1.16%)
Oct 04, 2022	3.380	3.531	3.310	3.450	3,103	+0.04(+1.17%)

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.