Gulf Resources Inc (NQ: GURE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.070	4.070	3.910	4.000	695	+0.00(+0.00%)
Jul 28, 2022	4.070	4.073	4.000	4.000	4,962	-0.14(-3.35%)
Jul 27, 2022	4.203	4.203	3.910	4.139	2,585	+0.09(+2.19%)
Jul 26, 2022	3.880	4.050	3.880	4.050	3,115	+0.13(+3.32%)
Jul 25, 2022	4.060	4.130	3.800	3.920	1,344	-0.21(-5.08%)
Jul 22, 2022	4.080	4.130	4.000	4.130	1,835	+0.07(+1.60%)
Jul 21, 2022	3.780	4.065	3.600	4.065	2,944	-0.11(-2.52%)
Jul 20, 2022	4.020	4.170	4.010	4.170	2,158	+0.02(+0.48%)
Jul 19, 2022	4.050	4.190	4.049	4.150	924	+0.01(+0.24%)
Jul 18, 2022	4.100	4.140	4.040	4.140	1,448	+0.12(+2.99%)
Jul 15, 2022	4.090	4.100	4.020	4.020	1,694	-0.19(-4.57%)
Jul 14, 2022	4.262	4.270	4.051	4.213	5,129	+0.04(+1.02%)
Jul 13, 2022	4.170	4.170	4.170	4.170	251	+0.05(+1.21%)
Jul 12, 2022	4.160	4.230	3.810	4.120	6,235	+0.07(+1.73%)
Jul 11, 2022	4.000	4.320	3.640	4.050	4,121	-0.20(-4.71%)
Jul 08, 2022	4.180	4.360	3.750	4.250	14,947	+0.07(+1.67%)
Jul 07, 2022	4.240	4.330	4.050	4.180	1,989	-0.03(-0.59%)
Jul 06, 2022	4.220	4.490	4.050	4.205	4,525	-0.04(-1.06%)
Jul 05, 2022	4.250	4.460	4.110	4.250	7,098	+0.03(+0.63%)
Jul 01, 2022	4.370	4.600	4.075	4.224	2,273	-0.13(-3.02%)
Jun 30, 2022	4.000	4.650	3.880	4.355	53,957	+0.40(+10.25%)
Jun 29, 2022	4.010	4.010	3.930	3.950	2,974	-0.29(-6.84%)
Jun 28, 2022	4.240	4.240	4.240	4.240	546	+0.24(+6.00%)
Jun 27, 2022	3.810	4.000	3.810	4.000	3,390	+0.06(+1.39%)
Jun 24, 2022	3.920	3.984	3.600	3.945	1,514	+0.04(+1.15%)
Jun 23, 2022	3.880	3.980	3.765	3.900	6,088	+0.10(+2.63%)
Jun 22, 2022	3.840	3.860	3.700	3.800	12,465	-0.09(-2.30%)
Jun 21, 2022	3.700	3.962	3.700	3.889	5,330	-0.04(-1.03%)
Jun 17, 2022	3.660	3.930	3.560	3.930	7,343	+0.20(+5.36%)
Jun 16, 2022	3.760	3.850	3.650	3.730	10,215	-0.19(-4.85%)
Jun 15, 2022	4.150	4.150	3.750	3.920	14,354	-0.22(-5.31%)
Jun 14, 2022	4.175	4.275	4.040	4.140	16,853	+0.09(+2.22%)
Jun 13, 2022	4.200	4.248	4.050	4.050	21,237	-0.20(-4.74%)
Jun 10, 2022	4.270	4.415	4.210	4.252	14,704	-0.02(-0.43%)
Jun 09, 2022	4.260	4.430	4.260	4.270	3,447	-0.08(-1.84%)
Jun 08, 2022	4.220	4.367	4.220	4.350	626	+0.11(+2.59%)
Jun 07, 2022	4.370	4.370	4.240	4.240	5,144	-0.06(-1.40%)
Jun 06, 2022	4.350	4.420	4.300	4.300	10,335	-0.04(-0.81%)
Jun 03, 2022	4.320	4.478	4.270	4.335	1,843	-0.07(-1.48%)
Jun 02, 2022	4.190	4.400	4.190	4.400	7,974	+0.21(+5.01%)
Jun 01, 2022	4.300	4.340	4.180	4.190	7,069	-0.15(-3.46%)
May 31, 2022	4.250	4.340	4.250	4.340	12,592	+0.16(+3.83%)
May 27, 2022	4.140	4.180	4.140	4.180	5,214	+0.04(+0.97%)
May 26, 2022	3.910	4.140	3.890	4.140	1,568	+0.05(+1.11%)
May 25, 2022	4.073	4.120	4.010	4.095	7,351	+0.01(+0.27%)
May 24, 2022	3.960	4.095	3.851	4.084	6,420	+0.05(+1.33%)
May 23, 2022	4.000	4.030	3.860	4.030	4,515	+0.03(+0.75%)
May 20, 2022	3.970	4.040	3.800	4.000	30,950	+0.02(+0.50%)
May 19, 2022	3.755	3.982	3.750	3.980	11,787	+0.11(+2.84%)
May 18, 2022	3.910	3.910	3.750	3.870	5,598	+0.00(+0.00%)
May 17, 2022	3.760	3.910	3.750	3.870	19,275	+0.13(+3.41%)
May 16, 2022	3.478	3.760	3.370	3.743	17,752	+0.23(+6.62%)
May 13, 2022	3.420	3.620	3.350	3.510	14,481	+0.14(+4.11%)
May 12, 2022	3.500	3.500	3.300	3.371	4,733	+0.04(+1.24%)
May 11, 2022	3.520	3.610	3.330	3.330	13,430	-0.27(-7.50%)
May 10, 2022	3.570	3.645	3.520	3.600	17,841	-0.03(-0.83%)
May 09, 2022	3.570	3.707	3.570	3.630	5,971	-0.09(-2.42%)
May 06, 2022	3.730	3.730	3.580	3.720	2,301	-0.04(-1.06%)
May 05, 2022	3.720	3.760	3.680	3.760	1,445	-0.05(-1.31%)
May 04, 2022	3.630	3.810	3.630	3.810	2,005	+0.08(+2.28%)
May 03, 2022	3.595	3.725	3.580	3.725	11,920	+0.18(+4.93%)

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.