Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Eagle Resources Inc (TSV: GER )

0.0050 UNCHANGED
Last Price Updated: 9:35 AM EDT, May 2, 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 (%)
Nov 30, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 27, 2009 0.1700 0.1700 0.1500 0.1550 17,200 -0.01(-3.13%)
Nov 26, 2009 0.1700 0.1700 0.1600 0.1600 90,000 -0.02(-11.11%)
Nov 25, 2009 0.1800 0.1800 0.1550 0.1800 29,000 +0.01(+5.88%)
Nov 24, 2009 0.1800 0.1800 0.1600 0.1700 17,832 -0.00(-2.86%)
Nov 23, 2009 0.1750 0.1800 0.1750 0.1750 56,500 -0.01(-2.78%)
Nov 20, 2009 0.1750 0.1900 0.1750 0.1800 23,000 +0.01(+2.86%)
Nov 19, 2009 0.1750 0.1750 0.1750 0.1750 16,000 +0.01(+6.06%)
Nov 18, 2009 0.1800 0.1800 0.1650 0.1650 80,000 -0.02(-10.81%)
Nov 17, 2009 0.1800 0.1850 0.1800 0.1850 5,000 +0.01(+5.71%)
Nov 16, 2009 0.1900 0.1900 0.1650 0.1750 130,732 -0.02(-10.26%)
Nov 13, 2009 0.2050 0.2000 0.1850 0.1950 104,748 -0.01(-7.14%)
Nov 12, 2009 0.2100 0.2300 0.2000 0.2100 334,537 +0.00(+0.00%)
Nov 11, 2009 0.2000 0.2100 0.1900 0.2100 191,441 +0.01(+5.00%)
Nov 10, 2009 0.1950 0.2000 0.1900 0.2000 57,038 +0.01(+5.26%)
Nov 09, 2009 0.2100 0.2100 0.1900 0.1900 45,166 -0.01(-5.00%)
Nov 06, 2009 0.1800 0.2000 0.1800 0.2000 112,500 +0.02(+11.11%)
Nov 05, 2009 0.1850 0.1900 0.1750 0.1800 52,000 +0.01(+2.86%)
Nov 04, 2009 0.1700 0.1850 0.1700 0.1750 51,677 +0.00(+2.94%)
Nov 03, 2009 0.1700 0.1800 0.1700 0.1700 31,000 +0.01(+6.25%)
Nov 02, 2009 0.1800 0.1800 0.1600 0.1600 231,274 -0.03(-15.79%)
Oct 30, 2009 0.2000 0.2150 0.1800 0.1900 633,393 +0.01(+5.56%)
Oct 29, 2009 0.1950 0.2000 0.1800 0.1800 109,500 -0.02(-7.69%)
Oct 28, 2009 0.1850 0.1950 0.1800 0.1950 125,624 +0.01(+2.63%)
Oct 27, 2009 0.1700 0.1900 0.1700 0.1900 136,027 +0.02(+11.76%)
Oct 26, 2009 0.1800 0.1850 0.1600 0.1700 134,132 -0.00(-2.86%)
Oct 23, 2009 0.1950 0.1800 0.1750 0.1750 275,500 -0.02(-10.26%)
Oct 22, 2009 0.1550 0.1950 0.1450 0.1950 337,133 +0.04(+25.81%)
Oct 21, 2009 0.1450 0.1650 0.1450 0.1550 196,500 +0.03(+24.00%)
Oct 20, 2009 0.1350 0.1350 0.1250 0.1250 50,000 -0.01(-7.41%)
Oct 19, 2009 0.1350 0.1350 0.1350 0.1350 30,000 +0.00(+0.00%)
Oct 16, 2009 0.1300 0.1350 0.1300 0.1350 60,000 +0.01(+8.00%)
Oct 15, 2009 0.1300 0.1400 0.1250 0.1250 21,500 -0.01(-3.85%)
Oct 14, 2009 0.1400 0.1400 0.1300 0.1300 18,000 -0.02(-13.33%)
Oct 13, 2009 0.1450 0.1500 0.1400 0.1500 25,166 +0.01(+7.14%)
Oct 09, 2009 0.1250 0.1400 0.1250 0.1400 139,682 +0.01(+7.69%)
Oct 08, 2009 0.1450 0.1450 0.1300 0.1300 70,299 -0.01(-10.34%)
Oct 07, 2009 0.1550 0.1550 0.1450 0.1450 28,250 -0.01(-3.33%)
Oct 06, 2009 0.1350 0.1500 0.1350 0.1500 231,166 +0.01(+11.11%)
Oct 05, 2009 0.1200 0.1350 0.1150 0.1350 225,765 +0.03(+22.73%)
Oct 02, 2009 0.1100 0.1100 0.1100 0.1100 1,300 +0.00(+0.00%)
Oct 01, 2009 0.1100 0.1100 0.1100 0.1100 1,300 -0.01(-4.35%)
Sep 30, 2009 0.1150 0.1200 0.1150 0.1150 3,500 +0.00(+0.00%)
Sep 29, 2009 0.1200 0.1200 0.1150 0.1150 3,333 -0.01(-8.00%)
Sep 28, 2009 0.1100 0.1250 0.1100 0.1250 64,466 +0.01(+13.64%)
Sep 25, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 23, 2009 0.1100 0.1100 0.1100 0.1100 53,500 -0.01(-4.35%)
Sep 22, 2009 0.1150 0.1200 0.1150 0.1150 59,064 +0.01(+4.55%)
Sep 21, 2009 0.1150 0.1150 0.1100 0.1100 23,200 -0.01(-4.35%)
Sep 18, 2009 0.1150 0.1150 0.1150 0.1150 12,000 +0.01(+4.55%)
Sep 17, 2009 0.1150 0.1150 0.1100 0.1100 11,500 -0.01(-12.00%)
Sep 16, 2009 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+8.70%)
Sep 15, 2009 0.1200 0.1200 0.1150 0.1150 5,016 -0.01(-8.00%)
Sep 14, 2009 0.1250 0.1250 0.1250 0.1250 7,500 +0.00(+0.00%)
Sep 11, 2009 0.1100 0.1250 0.1100 0.1250 67,000 +0.01(+8.70%)
Sep 10, 2009 0.1150 0.1150 0.1150 0.1150 2,333 +0.01(+4.55%)
Sep 09, 2009 0.1100 0.1100 0.1100 0.1100 36,500 -0.01(-12.00%)
Sep 08, 2009 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+4.17%)
Sep 04, 2009 0.1100 0.1200 0.1000 0.1200 6,506 +0.00(+0.00%)
Sep 03, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 02, 2009 0.1050 0.1200 0.1000 0.1200 18,000 +0.01(+14.29%)
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.