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 (%)
Sep 30, 2014 0.1400 0.1450 0.1400 0.1450 20,500 +0.00(+3.57%)
Sep 29, 2014 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Sep 26, 2014 0.1400 0.1400 0.1400 0.1400 9,500 -0.00(-3.45%)
Sep 25, 2014 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Sep 24, 2014 0.1450 0.1500 0.1400 0.1400 65,500 -0.00(-3.45%)
Sep 23, 2014 0.1500 0.1500 0.1450 0.1450 6,000 +0.00(+0.00%)
Sep 22, 2014 0.1500 0.1500 0.1450 0.1450 51,500 -0.01(-3.33%)
Sep 18, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 17, 2014 0.1600 0.1700 0.1500 0.1600 65,522 -0.01(-3.03%)
Sep 16, 2014 0.1600 0.1650 0.1600 0.1650 108,461 +0.00(+0.00%)
Sep 11, 2014 0.1650 0.1650 0.1650 166 +0.02(+10.00%)
Sep 10, 2014 0.1550 0.1550 0.1500 0.1500 58,000 -0.01(-3.23%)
Sep 09, 2014 0.1500 0.1550 0.1500 0.1550 49,548 -0.01(-3.13%)
Sep 05, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 04, 2014 0.1600 0.1600 0.1500 0.1550 21,000 -0.02(-8.82%)
Sep 03, 2014 0.1600 0.1700 0.1550 0.1700 53,500 +0.01(+6.25%)
Sep 02, 2014 0.1600 0.1600 0.1600 0.1600 1,833 +0.00(+0.00%)
Aug 29, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Aug 28, 2014 0.1550 0.1600 0.1550 0.1550 23,000 -0.01(-3.13%)
Aug 27, 2014 0.1600 0.1600 0.1600 0.1600 1,250 +0.01(+6.67%)
Aug 26, 2014 0.1500 0.1600 0.1500 0.1500 26,640 +0.00(+0.00%)
Aug 25, 2014 0.1500 0.1500 0.1450 0.1500 57,999 -0.01(-3.23%)
Aug 22, 2014 0.1450 0.1550 0.1450 0.1550 6,000 -0.01(-3.13%)
Aug 21, 2014 0.1500 0.1600 0.1500 0.1600 21,000 +0.00(+0.00%)
Aug 20, 2014 0.1450 0.1600 0.1450 0.1600 46,833 +0.01(+6.67%)
Aug 19, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 18, 2014 0.1400 0.1600 0.1400 0.1500 100,000 +0.00(+0.00%)
Aug 14, 2014 0.1500 0 +0.01(+3.45%)
Aug 13, 2014 0.1450 0.1500 0.1450 0.1450 4,866 +0.00(+3.57%)
Aug 12, 2014 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Aug 11, 2014 0.1450 0.1450 0.1400 0.1400 100,000 -0.01(-6.67%)
Aug 06, 2014 0.1500 0 +0.01(+3.45%)
Aug 05, 2014 0.1500 0.1500 0.1400 0.1450 38,000 -0.01(-3.33%)
Aug 01, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 31, 2014 0.1550 0.1550 0.1350 0.1500 165,500 -0.01(-3.23%)
Jul 30, 2014 0.1450 0.1550 0.1400 0.1550 62,250 +0.00(+0.00%)
Jul 29, 2014 0.1500 0.1550 0.1400 0.1550 143,500 +0.00(+0.00%)
Jul 28, 2014 0.1600 0.1600 0.1500 0.1550 20,011 +0.00(+0.00%)
Jul 25, 2014 0.1550 0.1550 0.1400 0.1550 123,833 -0.01(-3.13%)
Jul 24, 2014 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jul 23, 2014 0.1550 0.1650 0.1400 0.1600 119,511 -0.01(-3.03%)
Jul 21, 2014 0.1650 0.1650 0 +0.00(+0.00%)
Jul 18, 2014 0.1600 0.1650 0.1550 0.1650 64,000 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1650 0 +0.01(+3.13%)
Jul 14, 2014 0.1600 0.1600 0 -0.01(-5.88%)
Jul 11, 2014 0.1500 0.1700 0.1450 0.1700 132,000 +0.01(+6.25%)
Jul 09, 2014 0.1600 0.1600 0 +0.00(+0.00%)
Jul 08, 2014 0.1500 0.1600 0.1500 0.1600 11,550 +0.00(+0.00%)
Jun 30, 2014 0.1600 0.1600 278 +0.00(+0.00%)
Jun 27, 2014 0.1550 0.1600 0.1500 0.1600 7,000 +0.00(+0.00%)
Jun 26, 2014 0.1600 0.1600 0.1500 0.1600 45,325 +0.00(+0.00%)
Jun 25, 2014 0.1600 0.1600 0.1550 0.1600 47,000 -0.01(-5.88%)
Jun 24, 2014 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jun 23, 2014 0.1600 0.1700 0.1600 0.1700 11,489 +0.00(+0.00%)
Jun 20, 2014 0.1600 0.1700 0.1600 0.1700 16,034 +0.01(+6.25%)
Jun 19, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Jun 18, 2014 0.1550 0.1550 0.1500 0.1500 15,086 -0.02(-9.09%)
Jun 17, 2014 0.1550 0.1650 0.1550 0.1650 14,792 +0.00(+0.00%)
Jun 16, 2014 0.1650 0.1650 0.1650 0.1650 5,033 +0.02(+10.00%)
Jun 13, 2014 0.1600 0.1600 0.1500 0.1500 217,316 -0.01(-6.25%)
Jun 12, 2014 0.1700 0.1700 0.1600 0.1600 4,333 -0.01(-3.03%)
Jun 11, 2014 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jun 09, 2014 0.1650 0.1650 0.1650 0.1650 44 +0.00(+0.00%)
Jun 06, 2014 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Jun 05, 2014 0.1650 0.1650 0.1650 0.1650 2,500 +0.02(+10.00%)
Jun 04, 2014 0.1500 0.1600 0.1500 0.1500 5,750 -0.01(-6.25%)
Jun 03, 2014 0.1550 0.1600 0.1400 0.1600 92,000 +0.01(+3.23%)
Jun 02, 2014 0.1550 0.1550 0.1500 0.1550 168,725 -0.01(-3.13%)
May 29, 2014 0.1600 0.1600 0.1600 0.1600 333 -0.01(-3.03%)
May 28, 2014 0.1700 0.1750 0.1550 0.1650 121,812 -0.01(-8.33%)
May 27, 2014 0.1700 0.1800 0.1700 0.1800 22,000 +0.01(+2.86%)
May 26, 2014 0.1700 0.1750 0.1650 0.1750 11,833 +0.00(+2.94%)
May 23, 2014 0.1700 0.1700 0.1700 0.1700 51,000 +0.00(+0.00%)
May 22, 2014 0.1700 0.1700 0.1700 0.1700 8,260 -0.01(-5.56%)
May 21, 2014 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-2.70%)
May 20, 2014 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
May 16, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 15, 2014 0.1800 0.1800 0.1750 0.1800 20,000 +0.01(+2.86%)
May 14, 2014 0.1800 0.1800 0.1750 0.1750 16,500 +0.00(+2.94%)
May 13, 2014 0.1800 0.1800 0.1700 0.1700 33,667 -0.01(-5.56%)
May 12, 2014 0.1800 0.1800 0.1800 0.1800 5,500 -0.00(-1.37%)
May 09, 2014 0.1800 0.1900 0.1750 0.1825 104,000 -0.01(-3.95%)
May 08, 2014 0.1850 0.1900 0.1800 0.1900 107,500 +0.01(+5.56%)
May 06, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 05, 2014 0.1900 0.1900 0.1800 0.1800 19,500 -0.01(-5.26%)
May 02, 2014 0.1850 0.1950 0.1850 0.1900 39,832 +0.01(+5.56%)
May 01, 2014 0.1900 0.1900 0.1800 0.1800 11,566 -0.01(-2.70%)
Apr 30, 2014 0.1850 0.1850 0.1850 0.1850 1,069 +0.01(+2.78%)
Apr 29, 2014 0.1900 0.1900 0.1800 0.1800 25,000 +0.01(+2.86%)
Apr 28, 2014 0.2000 0.2200 0.1750 0.1750 129,050 -0.04(-16.67%)
Apr 25, 2014 0.1950 0.2100 0.1900 0.2100 12,666 -0.01(-4.55%)
Apr 23, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Apr 21, 2014 0.2150 0.2150 0.2150 32 -0.01(-2.27%)
Apr 17, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2014 0.2100 0.2200 0.2100 0.2200 7,600 +0.00(+0.00%)
Apr 15, 2014 0.2200 0.2200 0.2200 0.2200 11,233 -0.01(-2.22%)
Apr 14, 2014 0.2250 0.2250 0.2250 0.2250 2,400 -0.01(-2.17%)
Apr 08, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Apr 07, 2014 0.2050 0.2050 0.2050 0.2050 10,500 +0.00(+2.50%)
Apr 04, 2014 0.2000 0.2000 0.2000 0.2000 20,500 +0.00(+0.00%)
Apr 03, 2014 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Apr 01, 2014 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 31, 2014 0.1950 0.2000 0.1950 0.1950 63,200 -0.02(-9.30%)
Mar 28, 2014 0.2100 0.2150 0.2000 0.2150 15,132 +0.02(+10.26%)
Mar 27, 2014 0.2100 0.2100 0.1950 0.1950 3,915 +0.00(+0.00%)
Mar 26, 2014 0.2100 0.2100 0.1950 0.1950 32,050 -0.01(-7.14%)
Mar 25, 2014 0.1950 0.2100 0.1950 0.2100 35,030 +0.01(+7.69%)
Mar 24, 2014 0.2000 0.2000 0.1900 0.1950 11,768 -0.01(-2.50%)
Mar 20, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Mar 19, 2014 0.1850 0.1850 0.1850 0.1850 20,500 -0.01(-2.63%)
Mar 18, 2014 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Mar 17, 2014 0.2000 0.2000 0.2000 0.2000 6,760 +0.01(+5.26%)
Mar 14, 2014 0.1850 0.2000 0.1850 0.1900 33,000 -0.01(-5.00%)
Mar 13, 2014 0.1900 0.2000 0.1800 0.2000 59,166 +0.01(+5.26%)
Mar 12, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Mar 10, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 07, 2014 0.2100 0.2100 0.2000 0.2000 6,318 -0.00(-2.44%)
Mar 06, 2014 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
Mar 05, 2014 0.1750 0.2100 0.1750 0.2100 118,000 +0.04(+23.53%)
Mar 04, 2014 0.1700 0.1700 0.1700 0.1700 5,117 +0.01(+3.03%)
Mar 03, 2014 0.1650 0.1700 0.1650 0.1650 25,855 -0.01(-2.94%)
Feb 28, 2014 0.1700 0.1700 0.1700 0.1700 103,000 +0.01(+3.03%)
Feb 27, 2014 0.1600 0.1700 0.1600 0.1650 233,166 -0.01(-2.94%)
Feb 26, 2014 0.1650 0.1700 0.1600 0.1700 129,699 +0.01(+3.03%)
Feb 25, 2014 0.1700 0.1700 0.1650 0.1650 14,016 -0.01(-5.71%)
Feb 24, 2014 0.1750 0.1750 0.1650 0.1750 40,500 +0.01(+6.06%)
Feb 21, 2014 0.1650 0.1700 0.1650 0.1650 13,000 -0.01(-5.71%)
Feb 20, 2014 0.1700 0.1750 0.1650 0.1750 34,000 +0.00(+2.94%)
Feb 19, 2014 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+3.03%)
Feb 18, 2014 0.1650 0.1650 0.1650 0.1650 19,850 +0.00(+0.00%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 13, 2014 0.1600 0.1650 0.1600 0.1650 15,100 +0.01(+3.13%)
Feb 12, 2014 0.1650 0.1650 0.1600 0.1600 2,290 -0.01(-3.03%)
Feb 11, 2014 0.1600 0.1650 0.1600 0.1650 8,528 -0.01(-5.71%)
Feb 10, 2014 0.1650 0.1750 0.1650 0.1750 15,500 +0.00(+0.00%)
Feb 07, 2014 0.1700 0.1750 0.1650 0.1750 22,500 +0.01(+9.37%)
Feb 06, 2014 0.1650 0.1700 0.1550 0.1600 35,000 +0.00(+0.00%)
Feb 05, 2014 0.1700 0.1700 0.1600 0.1600 15,870 +0.00(+0.00%)
Feb 04, 2014 0.1600 0.1700 0.1600 0.1600 31,800 +0.01(+3.23%)
Feb 03, 2014 0.1600 0.1600 0.1450 0.1550 116,500 -0.02(-8.82%)
Jan 31, 2014 0.1600 0.1700 0.1600 0.1700 5,911 +0.01(+3.03%)
Jan 30, 2014 0.1650 0.1650 0.1650 0.1650 25,000 +0.00(+0.00%)
Jan 29, 2014 0.1650 0.1650 0.1650 0.1650 29,400 +0.00(+0.00%)
Jan 28, 2014 0.1650 0.1650 0.1650 0.1650 5,500 -0.01(-2.94%)
Jan 27, 2014 0.1700 0.1700 0.1650 0.1700 39,233 +0.01(+3.03%)
Jan 24, 2014 0.1650 0.1650 0.1650 0.1650 19,166 -0.01(-5.71%)
Jan 23, 2014 0.1700 0.1750 0.1650 0.1750 40,591 +0.01(+6.06%)
Jan 22, 2014 0.1700 0.1750 0.1650 0.1650 61,000 -0.01(-8.33%)
Jan 21, 2014 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Jan 20, 2014 0.1750 0.1750 0.1750 0.1750 4,017 +0.00(+0.00%)
Jan 17, 2014 0.1800 0.1800 0.1750 0.1750 16,525 +0.01(+6.06%)
Jan 16, 2014 0.1750 0.1750 0.1650 0.1650 30,600 -0.01(-5.71%)
Jan 14, 2014 0.1750 0.1750 0.1750 0.1750 5 -0.01(-2.78%)
Jan 13, 2014 0.1700 0.1800 0.1700 0.1800 14,010 +0.01(+5.88%)
Jan 10, 2014 0.1800 0.1800 0.1700 0.1700 9,526 -0.00(-2.86%)
Jan 09, 2014 0.1750 0.1750 0.1750 0.1750 510 +0.00(+0.00%)
Jan 08, 2014 0.1750 0.1750 0.1750 0.1750 14,005 +0.00(+2.94%)
Jan 07, 2014 0.1750 0.1750 0.1700 0.1700 1,005 -0.01(-5.56%)
Jan 02, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 31, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 30, 2013 0.1650 0.1750 0.1650 0.1750 15,000 -0.01(-2.78%)
Dec 27, 2013 0.1700 0.1800 0.1600 0.1800 21,833 +0.00(+0.00%)
Dec 24, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 23, 2013 0.1800 0.1800 0.1700 0.1700 22,500 +0.01(+3.03%)
Dec 20, 2013 0.1700 0.1850 0.1650 0.1650 43,000 -0.02(-10.81%)
Dec 19, 2013 0.1900 0.1900 0.1850 0.1850 6,515 -0.01(-2.63%)
Dec 18, 2013 0.1750 0.2000 0.1750 0.1900 83,268 +0.02(+8.57%)
Dec 17, 2013 0.1650 0.1750 0.1600 0.1750 65,139 +0.01(+6.06%)
Dec 16, 2013 0.1700 0.1700 0.1650 0.1650 17,499 -0.01(-5.71%)
Dec 13, 2013 0.1650 0.1750 0.1650 0.1750 3,999 +0.01(+6.06%)
Dec 12, 2013 0.1700 0.1700 0.1650 0.1650 72,166 +0.00(+0.00%)
Dec 10, 2013 0.1650 0.1650 0.1650 0.1650 55 +0.00(+0.00%)
Dec 09, 2013 0.1650 0.1650 0.1650 0.1650 850 +0.00(+0.00%)
Dec 06, 2013 0.1700 0.1700 0.1650 0.1650 44,850 -0.01(-2.94%)
Dec 05, 2013 0.1700 0.1700 0.1700 0.1700 666 +0.00(+0.00%)
Dec 03, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 02, 2013 0.1800 0.1800 0.1700 0.1750 73,700 -0.01(-5.41%)
Nov 29, 2013 0.1850 0.1850 0.1850 0.1850 511 +0.00(+0.00%)
Nov 28, 2013 0.1800 0.1850 0.1700 0.1850 30,600 +0.01(+2.78%)
Nov 27, 2013 0.1800 0.1900 0.1650 0.1800 116,395 -0.01(-5.26%)
Nov 26, 2013 0.1700 0.1900 0.1700 0.1900 58,010 +0.01(+5.56%)
Nov 22, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 21, 2013 0.1750 0.1750 0.1700 0.1700 83,466 -0.01(-5.56%)
Nov 20, 2013 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Nov 19, 2013 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+2.94%)
Nov 15, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2013 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Nov 12, 2013 0.1850 0.1850 0.1700 0.1700 20,555 +0.00(+0.00%)
Nov 11, 2013 0.2000 0.2000 0.1700 0.1700 15,100 -0.05(-22.73%)
Nov 08, 2013 0.1700 0.2200 0.1700 0.2200 27,500 +0.01(+4.76%)
Nov 07, 2013 0.2000 0.2100 0.2000 0.2100 29,166 +0.02(+10.53%)
Nov 06, 2013 0.2000 0.2000 0.1900 0.1900 6,300 -0.01(-5.00%)
Nov 01, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 31, 2013 0.2000 0.2350 0.2000 0.2000 53,000 +0.00(+0.00%)
Oct 30, 2013 0.2000 0.2000 0.2000 0.2000 54,022 -0.02(-9.09%)
Oct 29, 2013 0.1800 0.2200 0.1600 0.2200 103,000 +0.02(+10.00%)
Oct 28, 2013 0.1700 0.2000 0.1500 0.2000 25,000 +0.03(+17.65%)
Oct 25, 2013 0.1750 0.1750 0.1700 0.1700 46,200 -0.00(-2.86%)
Oct 24, 2013 0.1800 0.1800 0.1700 0.1750 35,850 -0.01(-2.78%)
Oct 23, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Oct 22, 2013 0.1850 0.1850 0.1700 0.1700 15,300 -0.01(-8.11%)
Oct 21, 2013 0.1850 0.1850 0.1850 0.1850 5,010 +0.01(+2.78%)
Oct 18, 2013 0.1850 0.1850 0.1800 0.1800 12,000 -0.01(-2.70%)
Oct 17, 2013 0.1900 0.2000 0.1800 0.1850 53,000 -0.01(-2.63%)
Oct 16, 2013 0.1900 0.1900 0.1800 0.1900 10,500 +0.01(+5.56%)
Oct 15, 2013 0.1800 0.1900 0.1750 0.1800 17,890 -0.02(-7.69%)
Oct 11, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 10, 2013 0.1900 0.1950 0.1800 0.1950 108,600 +0.01(+2.63%)
Oct 09, 2013 0.1900 0.1900 0.1900 0.1900 4,967 +0.00(+0.00%)
Oct 07, 2013 0.1900 0.1900 0.1900 32 -0.01(-2.56%)
Oct 04, 2013 0.1950 0.1950 0.1950 0.1950 2,333 -0.01(-2.50%)
Oct 03, 2013 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Oct 02, 2013 0.2000 0.2000 0.1900 0.1900 9,166 +0.00(+0.00%)
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.