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

- Apartments

Recent Quotes

My Watchlist

Indicators

Gulf Resources, Inc. - Common Stock (NQ:GURE)

0.5700 UNCHANGED

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	0.5615	0.5983	0.5615	0.5700	7,713	-0.03(-4.73%)
Jun 12, 2025	0.6010	0.6200	0.5535	0.5983	36,457	-0.02(-3.50%)
Jun 11, 2025	0.6200	0.6200	0.6000	0.6200	5,440	+0.01(+1.24%)
Jun 10, 2025	0.6000	0.6200	0.6000	0.6124	13,658	-0.01(-1.23%)
Jun 09, 2025	0.6001	0.6212	0.6000	0.6200	9,267	-0.00(-0.32%)
Jun 06, 2025	0.6000	0.6300	0.5800	0.6220	60,333	+0.05(+7.99%)
Jun 05, 2025	0.6100	0.6128	0.5650	0.5760	55,944	-0.02(-4.00%)
Jun 04, 2025	0.6000	0.6190	0.6000	0.6000	11,319	-0.02(-2.64%)
Jun 03, 2025	0.6200	0.6200	0.6050	0.6163	18,182	-0.01(-1.23%)
Jun 02, 2025	0.6035	0.6250	0.6030	0.6240	17,298	+0.02(+4.00%)
May 30, 2025	0.5520	0.6300	0.5520	0.6000	24,894	-0.02(-3.23%)
May 29, 2025	0.5998	0.6300	0.5801	0.6200	48,601	+0.02(+3.37%)
May 28, 2025	0.6030	0.6030	0.5900	0.5998	24,271	+0.01(+1.61%)
May 27, 2025	0.6000	0.6100	0.5800	0.5903	69,874	-0.03(-5.55%)
May 23, 2025	0.5900	0.6370	0.5900	0.6250	24,794	+0.01(+0.81%)
May 22, 2025	0.6070	0.6350	0.5900	0.6200	22,151	+0.01(+0.88%)
May 21, 2025	0.6475	0.6628	0.6010	0.6146	64,486	-0.06(-8.27%)
May 20, 2025	0.6444	0.6800	0.6300	0.6700	49,888	+0.02(+3.08%)
May 19, 2025	0.6100	0.6561	0.6100	0.6500	31,543	+0.02(+3.17%)
May 16, 2025	0.6500	0.6700	0.6066	0.6300	54,284	-0.01(-1.32%)
May 15, 2025	0.6598	0.6598	0.6060	0.6384	58,669	-0.02(-3.24%)
May 14, 2025	0.6370	0.6899	0.6300	0.6598	80,115	+0.01(+1.98%)
May 13, 2025	0.6351	0.6500	0.6300	0.6470	17,355	+0.01(+1.09%)
May 12, 2025	0.6179	0.6900	0.6035	0.6400	128,698	+0.01(+1.59%)
May 09, 2025	0.5980	0.6300	0.5851	0.6300	58,684	+0.02(+2.44%)
May 08, 2025	0.6100	0.6180	0.5910	0.6150	32,560	+0.01(+0.82%)
May 07, 2025	0.6000	0.6240	0.5949	0.6100	18,890	-0.00(-0.18%)
May 06, 2025	0.6210	0.6320	0.6000	0.6111	70,959	+0.01(+1.85%)
May 05, 2025	0.6001	0.6329	0.6000	0.6000	34,364	-0.03(-4.75%)
May 02, 2025	0.5922	0.6350	0.5922	0.6299	71,762	+0.02(+3.26%)
May 01, 2025	0.5900	0.6190	0.5903	0.6100	38,896	-0.01(-1.13%)
Apr 30, 2025	0.6070	0.6170	0.5600	0.6170	71,343	-0.00(-0.64%)
Apr 29, 2025	0.6103	0.6414	0.6000	0.6210	65,481	-0.03(-4.80%)
Apr 28, 2025	0.6400	0.6795	0.6203	0.6523	42,143	-0.03(-4.07%)
Apr 25, 2025	0.6993	0.7000	0.6328	0.6800	144,208	-0.04(-5.67%)
Apr 24, 2025	0.6288	0.7299	0.6288	0.7209	123,873	+0.08(+11.77%)
Apr 23, 2025	0.6500	0.6900	0.6310	0.6450	162,252	-0.07(-9.97%)
Apr 22, 2025	0.6500	0.7370	0.5520	0.7164	767,415	-0.06(-8.15%)
Apr 21, 2025	1.070	1.180	0.6901	0.7800	17,959,504	-0.17(-18.24%)
Apr 17, 2025	0.8500	1.060	0.8499	0.9540	935,923	+0.11(+13.71%)
Apr 16, 2025	0.8300	0.8390	0.7600	0.8390	43,161	+0.02(+2.49%)
Apr 15, 2025	0.7800	0.8346	0.7790	0.8186	14,470	+0.02(+2.84%)
Apr 14, 2025	0.8350	0.8350	0.7606	0.7960	22,583	-0.00(-0.50%)
Apr 11, 2025	0.8000	0.8000	0.7601	0.8000	20,599	+0.00(+0.00%)
Apr 10, 2025	0.7780	0.8000	0.7202	0.8000	57,627	+0.03(+3.90%)
Apr 09, 2025	0.6793	0.7800	0.6669	0.7700	121,346	+0.07(+10.20%)
Apr 08, 2025	0.7050	0.7050	0.6607	0.6987	50,481	-0.00(-0.19%)
Apr 07, 2025	0.6854	0.7100	0.6771	0.7000	38,520	-0.02(-2.76%)
Apr 04, 2025	0.7400	0.7500	0.6936	0.7199	73,919	+0.03(+5.09%)
Apr 03, 2025	0.6750	0.7500	0.6564	0.6850	118,522	+0.06(+10.04%)
Apr 02, 2025	0.7060	0.7070	0.6225	0.6225	45,228	-0.09(-12.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gulf Resources, Inc. - Common Stock (NQ:GURE)

Historical Prices