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 (%)
Mar 31, 2009 0.1300 0.1300 0.1200 0.1200 2,500 -0.02(-14.29%)
Mar 27, 2009 0.1400 0.1400 0.1400 0.1400 8,500 -0.01(-6.67%)
Mar 26, 2009 0.1300 0.1500 0.1300 0.1500 11,667 +0.02(+15.38%)
Mar 25, 2009 0.1350 0.1500 0.1300 0.1300 34,000 -0.02(-13.33%)
Mar 24, 2009 0.1700 0.1850 0.1350 0.1500 275,333 +0.00(+0.00%)
Mar 23, 2009 0.1100 0.1600 0.1100 0.1500 178,499 +0.02(+15.38%)
Mar 20, 2009 0.1100 0.1300 0.1100 0.1300 64,500 +0.02(+18.18%)
Mar 19, 2009 0.0950 0.1100 0.0950 0.1100 66,000 +0.01(+15.79%)
Mar 18, 2009 0.0900 0.0950 0.0900 0.0950 4,000 +0.01(+11.76%)
Mar 16, 2009 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 13, 2009 0.0800 0.0800 0.0750 0.0750 14,833 -0.01(-6.25%)
Mar 12, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 11, 2009 0.0850 0.0850 0.0800 0.0800 4,166 -0.01(-15.79%)
Mar 10, 2009 0.0950 0.0950 0.0950 0.0950 2,701 +0.00(+0.00%)
Mar 09, 2009 0.0950 0.0950 0.0950 0.0950 2,333 -0.01(-9.52%)
Mar 06, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Mar 05, 2009 0.1100 0.1100 0.0900 0.1050 20,666 +0.00(+5.00%)
Mar 04, 2009 0.1100 0.1100 0.1000 0.1000 45,500 -0.04(-28.57%)
Mar 02, 2009 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Feb 27, 2009 0.1500 0.1500 0.1400 0.1500 0 +0.00(+0.00%)
Feb 26, 2009 0.1400 0.1500 0.1400 0.1500 20,000 +0.01(+7.14%)
Feb 25, 2009 0.1400 0.1400 0 +0.00(+0.00%)
Feb 24, 2009 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Feb 23, 2009 0.1500 0.1500 0.1200 0.1200 43,667 -0.03(-20.00%)
Feb 20, 2009 0.1400 0.1500 0.1300 0.1500 65,633 +0.00(+0.00%)
Feb 19, 2009 0.1300 0.1500 0.1300 0.1500 86,834 +0.02(+15.38%)
Feb 18, 2009 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Feb 17, 2009 0.1300 0.1300 0.1250 0.1250 25,500 -0.01(-7.41%)
Feb 13, 2009 0.1300 0.1350 0.1300 0.1350 17,000 -0.01(-3.57%)
Feb 12, 2009 0.1200 0.1400 0.1200 0.1400 125,833 +0.02(+16.67%)
Feb 11, 2009 0.1050 0.1200 0.1050 0.1200 79,105 +0.00(+0.00%)
Feb 10, 2009 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Feb 09, 2009 0.1300 0.1300 0.1200 0.1200 14,682 -0.02(-11.11%)
Feb 06, 2009 0.1300 0.1400 0.1300 0.1350 126,333 +0.02(+12.50%)
Feb 05, 2009 0.1100 0.1200 0.1100 0.1200 156,500 +0.02(+20.00%)
Feb 04, 2009 0.1100 0.1100 0.1000 0.1000 23,350 -0.02(-16.67%)
Feb 03, 2009 0.1100 0.1200 0.1100 0.1200 54,000 +0.00(+0.00%)
Feb 02, 2009 0.0950 0.1200 0.0950 0.1200 175,666 +0.02(+20.00%)
Jan 30, 2009 0.0850 0.1000 0.0850 0.1000 91,033 +0.02(+25.00%)
Jan 29, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2009 0.0850 0.0850 0.0800 0.0800 26,000 -0.01(-11.11%)
Jan 27, 2009 0.0950 0.0950 0.0900 0.0900 23,000 +0.00(+5.88%)
Jan 26, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 23, 2009 0.0850 0.0850 0.0850 0.0850 10,011 -0.01(-10.53%)
Jan 22, 2009 0.0900 0.0950 0.0900 0.0950 7,000 -0.01(-5.00%)
Jan 21, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2009 0.0950 0.1000 0.0850 0.1000 32,000 -0.01(-9.09%)
Jan 19, 2009 0.1000 0.1100 0.0900 0.1100 28,024 +0.01(+10.00%)
Jan 16, 2009 0.1000 0.1100 0.1000 0.1000 17,016 -0.00(-4.76%)
Jan 15, 2009 0.1050 0.1100 0.1050 0.1050 240,000 +0.01(+16.67%)
Jan 14, 2009 0.1000 0.1100 0.0800 0.0900 15,000 -0.03(-25.00%)
Jan 13, 2009 0.0850 0.1200 0.0850 0.1200 200,500 +0.04(+50.00%)
Jan 12, 2009 0.0800 0.0800 0.0800 0.0800 15,500 -0.01(-5.88%)
Jan 09, 2009 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Jan 08, 2009 0.0650 0.0800 0.0650 0.0800 8,000 +0.00(+0.00%)
Jan 07, 2009 0.0600 0.0800 0.0600 0.0800 3,572 +0.00(+0.00%)
Jan 06, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 05, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 02, 2009 0.0700 0.0800 0.0700 0.0800 10,000 +0.01(+14.29%)
Jan 01, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2008 0.0700 0.0700 500 +0.00(+0.00%)
Dec 30, 2008 0.0600 0.0700 0.0550 0.0700 19,000 +0.00(+0.00%)
Dec 29, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2008 0.0700 0.0700 0.0550 0.0700 0 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0700 0.0550 0.0700 38,408 +0.01(+16.67%)
Dec 22, 2008 0.0600 0.0600 0.0600 0.0600 2,666 -0.01(-14.29%)
Dec 19, 2008 0.0700 0.0700 0.0550 0.0700 28,167 -0.02(-22.22%)
Dec 18, 2008 0.0450 0.0900 0.0450 0.0900 169,166 +0.04(+100.00%)
Dec 17, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 16, 2008 0.0450 0.0450 5 +0.00(+0.00%)
Dec 15, 2008 0.0450 0.0450 0.0350 0.0450 58,000 +0.00(+0.00%)
Dec 12, 2008 0.0400 0.0450 0.0300 0.0450 24,665 +0.01(+28.57%)
Dec 11, 2008 0.0400 0.0400 0.0350 0.0350 5,693 -0.00(-12.50%)
Dec 10, 2008 0.0350 0.0400 0.0350 0.0400 80,500 +0.00(+14.29%)
Dec 09, 2008 0.0450 0.0450 0.0350 0.0350 35,565 -0.01(-22.22%)
Dec 08, 2008 0.0500 0.0500 0.0450 0.0450 79,000 -0.02(-30.77%)
Dec 05, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 04, 2008 0.0500 0.0650 0.0500 0.0650 27,000 +0.01(+8.33%)
Dec 03, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2008 0.0600 0.0600 0.0600 0.0600 2,356 +0.01(+20.00%)
Dec 01, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2008 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Nov 26, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2008 0.0500 0.0500 0.0500 0.0500 68,508 -0.01(-16.67%)
Nov 24, 2008 0.0600 0.0650 0.0600 0.0600 27,000 +0.00(+0.00%)
Nov 21, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2008 0.0600 0.0600 0.0600 0.0600 5,500 -0.01(-14.29%)
Nov 19, 2008 0.0550 0.0700 0.0500 0.0700 67,532 +0.01(+7.69%)
Nov 18, 2008 0.0550 0.0650 0.0450 0.0650 207,000 +0.01(+8.33%)
Nov 17, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 14, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2008 0.0650 0.0650 0.0600 0.0600 23,739 +0.00(+0.00%)
Nov 12, 2008 0.0550 0.0600 0.0450 0.0600 59,627 -0.01(-14.29%)
Nov 11, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Nov 10, 2008 0.0700 0.0700 61 +0.00(+0.00%)
Nov 07, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2008 0.0700 0.0700 844 +0.00(+0.00%)
Nov 05, 2008 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Nov 04, 2008 0.0600 0.0700 0.0500 0.0700 71,666 +0.02(+27.27%)
Nov 03, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Oct 31, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Oct 30, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2008 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Oct 28, 2008 0.0500 0.0500 0.0450 0.0500 39,500 +0.00(+0.00%)
Oct 27, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2008 0.0500 0.0600 0.0500 0.0500 60,000 -0.01(-23.08%)
Oct 23, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Oct 21, 2008 0.0650 0.0650 0.0650 0.0650 8,066 -0.01(-7.14%)
Oct 20, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Oct 16, 2008 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Oct 15, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Oct 14, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2008 0.0900 0.0900 0.0800 0.0800 7,000 -0.01(-11.11%)
Oct 09, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2008 0.0900 0.0900 0.0800 0.0900 2,122 +0.01(+12.50%)
Oct 07, 2008 0.0900 0.0950 0.0800 0.0800 50,000 -0.01(-11.11%)
Oct 06, 2008 0.0950 0.0950 0.0900 0.0900 16,377 -0.01(-10.00%)
Oct 03, 2008 0.0800 0.1000 0.0800 0.1000 177,166 +0.02(+25.00%)
Oct 02, 2008 0.0800 0.0800 222 +0.00(+0.00%)
Oct 01, 2008 0.0850 0.0850 0.0800 0.0800 70,000 -0.01(-11.11%)
Sep 30, 2008 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 29, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Sep 26, 2008 0.0900 0.0900 0.0900 0.0900 833 +0.00(+0.00%)
Sep 25, 2008 0.0900 0.0900 0.0900 0.0900 1,666 -0.01(-10.00%)
Sep 24, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 23, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 22, 2008 0.1000 0.1050 0.1000 0.1000 71,333 -0.01(-9.09%)
Sep 19, 2008 0.0800 0.1100 0.0800 0.1100 134,250 +0.04(+57.14%)
Sep 18, 2008 0.0800 0.0800 0.0700 0.0700 13,000 +0.00(+0.00%)
Sep 17, 2008 0.0750 0.0800 0.0700 0.0700 63,166 -0.01(-12.50%)
Sep 16, 2008 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Sep 15, 2008 0.0850 0.0850 0.0800 0.0800 11,000 -0.01(-11.11%)
Sep 12, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Sep 11, 2008 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
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.