Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 2024 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 (%)
Mar 31, 2023 2.600 2.680 2.550 2.680 28,415 +0.09(+3.47%)
Mar 30, 2023 2.640 2.679 2.510 2.590 10,780 -0.02(-0.77%)
Mar 29, 2023 2.600 2.620 2.550 2.610 9,450 -0.08(-2.97%)
Mar 28, 2023 2.680 2.700 2.570 2.690 4,585 +0.09(+3.46%)
Mar 27, 2023 2.680 2.680 2.570 2.600 9,005 -0.08(-2.99%)
Mar 24, 2023 2.630 2.690 2.600 2.680 12,935 +0.02(+0.75%)
Mar 23, 2023 2.760 2.831 2.610 2.660 16,117 -0.05(-1.85%)
Mar 22, 2023 2.710 2.880 2.710 2.710 8,019 -0.06(-2.17%)
Mar 21, 2023 2.700 2.800 2.630 2.770 17,918 +0.07(+2.59%)
Mar 20, 2023 2.740 2.891 2.660 2.700 4,670 -0.07(-2.53%)
Mar 17, 2023 2.730 2.950 2.630 2.770 36,052 +0.03(+1.09%)
Mar 16, 2023 2.754 2.754 2.500 2.740 13,330 -0.01(-0.54%)
Mar 15, 2023 2.787 2.840 2.730 2.755 16,131 -0.10(-3.33%)
Mar 14, 2023 3.060 3.060 2.780 2.850 19,376 -0.05(-1.72%)
Mar 13, 2023 2.947 3.059 2.820 2.900 36,846 -0.11(-3.65%)
Mar 10, 2023 3.100 3.120 2.940 3.010 15,563 -0.00(-0.09%)
Mar 09, 2023 3.160 3.190 2.990 3.013 29,239 -0.17(-5.23%)
Mar 08, 2023 3.170 3.180 3.150 3.179 3,692 -0.02(-0.66%)
Mar 07, 2023 3.180 3.200 3.170 3.200 4,610 -0.02(-0.60%)
Mar 06, 2023 3.160 3.220 3.140 3.219 8,786 -0.01(-0.33%)
Mar 03, 2023 3.168 3.240 3.147 3.230 5,969 +0.03(+0.94%)
Mar 02, 2023 3.130 3.210 3.130 3.200 7,095 -0.01(-0.31%)
Mar 01, 2023 3.140 3.278 3.140 3.210 22,595 +0.02(+0.65%)
Feb 28, 2023 3.270 3.290 3.189 3.189 8,722 -0.08(-2.47%)
Feb 27, 2023 3.230 3.280 3.140 3.270 6,595 +0.04(+1.24%)
Feb 24, 2023 3.310 3.310 3.160 3.230 3,706 -0.06(-1.78%)
Feb 23, 2023 3.300 3.338 3.169 3.289 4,889 -0.01(-0.34%)
Feb 22, 2023 3.160 3.380 3.140 3.300 16,946 +0.09(+2.80%)
Feb 21, 2023 3.350 3.359 3.160 3.210 13,388 -0.13(-3.89%)
Feb 17, 2023 3.360 3.390 3.260 3.340 11,466 -0.03(-0.89%)
Feb 16, 2023 3.330 3.420 3.300 3.370 20,582 -0.05(-1.46%)
Feb 15, 2023 3.450 3.450 3.320 3.420 3,748 +0.03(+0.88%)
Feb 14, 2023 3.400 3.450 3.340 3.390 2,700 +0.00(+0.00%)
Feb 13, 2023 3.400 3.445 3.330 3.390 13,114 +0.10(+3.04%)
Feb 10, 2023 3.500 3.500 3.250 3.290 21,102 -0.15(-4.36%)
Feb 09, 2023 3.490 3.510 3.370 3.440 1,799 -0.05(-1.44%)
Feb 08, 2023 3.500 3.510 3.450 3.490 3,620 +0.06(+1.75%)
Feb 07, 2023 3.520 3.530 3.360 3.430 10,867 -0.09(-2.56%)
Feb 06, 2023 3.430 3.580 3.400 3.520 8,353 +0.07(+2.00%)
Feb 03, 2023 3.530 3.590 3.410 3.451 13,300 -0.14(-3.87%)
Feb 02, 2023 3.600 3.600 3.510 3.590 19,614 -0.01(-0.28%)
Feb 01, 2023 3.520 3.600 3.520 3.600 16,190 +0.04(+1.12%)
Jan 31, 2023 3.500 3.560 3.496 3.560 8,876 +0.06(+1.71%)
Jan 30, 2023 3.310 3.500 3.310 3.500 17,971 +0.08(+2.34%)
Jan 27, 2023 3.400 3.420 3.385 3.420 4,734 +0.02(+0.59%)
Jan 26, 2023 3.410 3.410 3.380 3.400 5,925 +0.08(+2.41%)
Jan 25, 2023 3.375 3.375 3.220 3.320 15,993 +0.02(+0.61%)
Jan 24, 2023 3.300 3.408 3.250 3.300 5,349 +0.01(+0.25%)
Jan 23, 2023 3.260 3.300 3.260 3.292 3,498 -0.01(-0.40%)
Jan 20, 2023 3.260 3.380 3.260 3.305 3,650 +0.01(+0.23%)
Jan 19, 2023 3.410 3.410 3.280 3.298 4,882 -0.09(-2.73%)
Jan 18, 2023 3.540 3.540 3.360 3.390 9,639 -0.12(-3.42%)
Jan 17, 2023 3.520 3.560 3.510 3.510 14,038 -0.01(-0.28%)
Jan 13, 2023 3.440 3.520 3.440 3.520 8,367 +0.09(+2.62%)
Jan 12, 2023 3.490 3.490 3.380 3.430 9,966 -0.01(-0.29%)
Jan 11, 2023 3.440 3.440 3.390 3.440 9,656 +0.05(+1.47%)
Jan 10, 2023 3.400 3.400 3.350 3.390 4,612 -0.02(-0.53%)
Jan 09, 2023 3.260 3.500 3.260 3.408 17,464 +0.16(+4.87%)
Jan 06, 2023 3.270 3.270 3.220 3.250 3,303 +0.03(+0.88%)
Jan 05, 2023 3.230 3.286 3.190 3.222 7,486 -0.06(-1.78%)
Jan 04, 2023 3.190 3.290 3.180 3.280 4,336 +0.06(+1.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.