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 29, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Mar 28, 2019 0.1250 0.1250 0.1200 0.1200 149,500 +0.00(+0.00%)
Mar 26, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 25, 2019 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1200 0.1250 14,000 +0.00(+0.00%)
Mar 21, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+4.17%)
Mar 20, 2019 0.1250 0.1250 0.1200 0.1200 42,500 -0.01(-4.00%)
Mar 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 15, 2019 0.1200 0.1250 0.1200 0.1250 44,489 +0.01(+4.17%)
Mar 14, 2019 0.1250 0.1250 0.1200 0.1200 27,000 -0.01(-7.69%)
Mar 13, 2019 0.1300 0.1350 0.1300 0.1300 41,999 -0.01(-3.70%)
Mar 12, 2019 0.1300 0.1350 0.1300 0.1350 41,500 +0.01(+8.00%)
Mar 11, 2019 0.1300 0.1300 0.1250 0.1250 15,000 +0.01(+4.17%)
Mar 07, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 06, 2019 0.1250 0.1250 0.1150 0.1150 64,000 -0.00(-4.17%)
Mar 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Feb 26, 2019 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-4.00%)
Feb 25, 2019 0.1250 0.1250 0.1250 0.1250 1,666 +0.00(+0.00%)
Feb 22, 2019 0.1250 0.1250 0.1250 0.1250 2,500 +0.01(+4.17%)
Feb 21, 2019 0.1250 0.1250 0.1200 0.1200 73,000 -0.01(-4.00%)
Feb 20, 2019 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Feb 19, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Feb 15, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 14, 2019 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
Feb 13, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Feb 12, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Feb 11, 2019 0.1300 0.1300 0.1200 0.1200 12,500 -0.01(-7.69%)
Feb 08, 2019 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
Feb 07, 2019 0.1350 0.1350 0.1350 0.1350 5,833 +0.01(+8.00%)
Feb 06, 2019 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Feb 05, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Feb 04, 2019 0.1250 0.1250 0.1200 0.1200 17,666 -0.02(-14.29%)
Feb 01, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1400 0.1250 0.1400 34,700 +0.01(+3.70%)
Jan 30, 2019 0.1300 0.1350 0.1250 0.1350 84,670 +0.01(+3.85%)
Jan 28, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 25, 2019 0.1300 0.1300 0.1250 0.1300 20,000 +0.00(+0.00%)
Jan 24, 2019 0.1350 0.1450 0.1300 0.1300 19,000 -0.01(-3.70%)
Jan 23, 2019 0.1400 0.1400 0.1250 0.1350 61,000 +0.01(+3.85%)
Jan 22, 2019 0.1400 0.1400 0.1300 0.1300 62,200 -0.01(-10.34%)
Jan 21, 2019 0.1300 0.1450 0.1300 0.1450 59,000 +0.02(+20.83%)
Jan 18, 2019 0.1200 0.1250 0.1200 0.1200 82,400 +0.00(+4.35%)
Jan 17, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Jan 16, 2019 0.1150 0.1150 0.1100 0.1100 40,500 -0.01(-4.35%)
Jan 15, 2019 0.1150 0.1150 0.1150 0.1150 39,000 +0.00(+0.00%)
Jan 14, 2019 0.1200 0.1200 0.1150 0.1150 2,900 +0.00(+0.00%)
Jan 11, 2019 0.1150 0.1150 0.1150 0.1150 46,500 -0.00(-4.17%)
Jan 10, 2019 0.1150 0.1200 0.1150 0.1200 4,400 +0.00(+4.35%)
Jan 09, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jan 07, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jan 04, 2019 0.1250 0.1250 0.1250 0.1250 8,500 +0.01(+4.17%)
Dec 27, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 21, 2018 0.1150 0.1200 0.1150 0.1150 28,200 +0.00(+0.00%)
Dec 20, 2018 0.1150 0.1150 0.1150 0.1150 64,500 +0.00(+0.00%)
Dec 19, 2018 0.1100 0.1150 0.1100 0.1150 65,000 +0.01(+4.55%)
Dec 18, 2018 0.1150 0.1150 0.1100 0.1100 74,500 -0.01(-4.35%)
Dec 17, 2018 0.1200 0.1200 0.1100 0.1150 64,500 -0.00(-4.17%)
Dec 14, 2018 0.1200 0.1200 0.1200 0.1200 10,511 +0.00(+0.00%)
Dec 13, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Dec 12, 2018 0.1250 0.1250 0.1150 0.1200 34,000 +0.00(+0.00%)
Dec 11, 2018 0.1250 0.1250 0.1200 0.1200 45,000 +0.00(+0.00%)
Dec 10, 2018 0.1250 0.1250 0.1200 0.1200 19,300 -0.01(-7.69%)
Dec 07, 2018 0.1250 0.1400 0.1200 0.1300 149,500 +0.00(+0.00%)
Dec 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Dec 04, 2018 0.1250 0.1450 0.1150 0.1450 300,000 +0.00(+0.00%)
Dec 03, 2018 0.1350 0.1450 0.1350 0.1450 29,500 +0.01(+11.54%)
Nov 30, 2018 0.1350 0.1350 0.1250 0.1300 35,000 -0.01(-10.34%)
Nov 28, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 26, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 23, 2018 0.1300 0.1400 0.1300 0.1400 20,999 +0.01(+7.69%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 20, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 19, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Nov 16, 2018 0.1350 0.1450 0.1300 0.1300 29,500 -0.01(-3.70%)
Nov 13, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 12, 2018 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Nov 09, 2018 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+7.69%)
Nov 06, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 05, 2018 0.1350 0.1350 0.1350 0.1350 936 -0.01(-6.90%)
Nov 01, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 29, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 26, 2018 0.1350 0.1350 0.1350 0.1350 22,500 -0.01(-3.57%)
Oct 23, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 22, 2018 0.1350 0.1350 0.1350 0.1350 41,999 -0.01(-6.90%)
Oct 18, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 17, 2018 0.1400 0.1400 0.1300 0.1300 82,900 -0.01(-7.14%)
Oct 16, 2018 0.1500 0.1500 0.1300 0.1400 122,600 -0.01(-9.68%)
Oct 12, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 11, 2018 0.1500 0.1500 0.1450 0.1450 23,499 -0.01(-3.33%)
Oct 09, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 04, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 03, 2018 0.1450 0.1450 0.1450 0.1450 16,166 -0.01(-3.33%)
Oct 02, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Oct 01, 2018 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-6.06%)
Sep 27, 2018 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Sep 26, 2018 0.1450 0.1450 0.1450 0.1450 10,400 +0.00(+0.00%)
Sep 25, 2018 0.1500 0.1500 0.1450 0.1450 10,000 -0.01(-3.33%)
Sep 24, 2018 0.1500 0.1550 0.1400 0.1500 32,054 -0.02(-9.09%)
Sep 21, 2018 0.1500 0.1650 0.1500 0.1650 32,500 +0.02(+10.00%)
Sep 20, 2018 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-6.25%)
Sep 18, 2018 0.1500 0.1600 0.1450 0.1600 74,000 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1600 0.1400 0.1600 27,000 +0.01(+6.67%)
Sep 14, 2018 0.1450 0.1500 0.1450 0.1500 49,499 +0.01(+11.11%)
Sep 13, 2018 0.1400 0.1500 0.1350 0.1350 65,000 -0.01(-6.90%)
Sep 12, 2018 0.1500 0.1500 0.1450 0.1450 40,150 -0.01(-3.33%)
Sep 11, 2018 0.1550 0.1550 0.1450 0.1500 62,500 -0.01(-6.25%)
Sep 10, 2018 0.1600 0.1700 0.1450 0.1600 257,500 -0.01(-5.88%)
Sep 06, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 05, 2018 0.1600 0.1650 0.1600 0.1650 9,500 +0.00(+0.00%)
Sep 04, 2018 0.1500 0.1650 0.1500 0.1650 70,275 -0.01(-5.71%)
Aug 31, 2018 0.1750 0.1750 0.1750 0 +0.04(+34.62%)
Aug 29, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 28, 2018 0.1400 0.1500 0.1400 0.1400 34,082 +0.00(+0.00%)
Aug 27, 2018 0.1400 0.1400 0.1300 0.1400 48,500 -0.01(-6.67%)
Aug 24, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Aug 23, 2018 0.1450 0.1500 0.1400 0.1500 55,000 +0.01(+3.45%)
Aug 20, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 17, 2018 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Aug 16, 2018 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+3.45%)
Aug 15, 2018 0.1450 0.1500 0.1400 0.1450 37,000 -0.01(-6.45%)
Aug 14, 2018 0.1550 0.1550 0.1450 0.1550 32,500 +0.01(+6.90%)
Aug 13, 2018 0.1400 0.1500 0.1400 0.1450 33,000 +0.00(+0.00%)
Aug 10, 2018 0.1400 0.1450 0.1350 0.1450 41,000 -0.01(-3.33%)
Aug 08, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 02, 2018 0.1600 0.1600 0.1600 0.1600 4,500 -0.01(-3.03%)
Aug 01, 2018 0.1700 0.1750 0.1600 0.1650 9,166 +0.01(+3.13%)
Jul 31, 2018 0.1700 0.1700 0.1600 0.1600 13,200 -0.01(-5.88%)
Jul 30, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Jul 27, 2018 0.1550 0.1650 0.1550 0.1650 20,999 +0.00(+0.00%)
Jul 26, 2018 0.1550 0.1650 0.1550 0.1650 20,833 +0.01(+6.45%)
Jul 25, 2018 0.1550 0.1550 0.1550 0.1550 20,500 +0.00(+0.00%)
Jul 24, 2018 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.00%)
Jul 19, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 18, 2018 0.1500 0.1650 0.1500 0.1600 47,046 -0.01(-3.03%)
Jul 17, 2018 0.1650 0.1650 0.1650 0.1650 17,500 +0.01(+6.45%)
Jul 16, 2018 0.1600 0.1600 0.1550 0.1550 26,000 -0.01(-6.06%)
Jul 12, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 11, 2018 0.1550 0.1600 0.1500 0.1500 78,032 -0.01(-6.25%)
Jul 10, 2018 0.1400 0.1600 0.1200 0.1600 162,000 +0.02(+14.29%)
Jul 09, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jul 06, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jul 05, 2018 0.1400 0.1550 0.1400 0.1550 51,000 +0.01(+3.33%)
Jul 04, 2018 0.1300 0.1500 0.1250 0.1500 65,000 +0.02(+15.38%)
Jul 03, 2018 0.1250 0.1300 0.1250 0.1300 59,000 +0.01(+4.00%)
Jun 28, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 27, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jun 26, 2018 0.1200 0.1250 0.1150 0.1250 100,000 +0.01(+8.70%)
Jun 22, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 21, 2018 0.1300 0.1300 0.1100 0.1250 253,125 -0.01(-7.41%)
Jun 20, 2018 0.1350 0.1350 0.1200 0.1350 36,000 +0.01(+3.85%)
Jun 19, 2018 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Jun 18, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1350 0.1200 0.1350 62,600 +0.01(+3.85%)
Jun 14, 2018 0.1250 0.1300 0.1200 0.1300 12,000 +0.00(+0.00%)
Jun 13, 2018 0.1400 0.1400 0.1250 0.1300 128,000 -0.01(-10.34%)
Jun 11, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 08, 2018 0.1350 0.1400 0.1350 0.1400 14,000 +0.01(+7.69%)
Jun 07, 2018 0.1350 0.1350 0.1300 0.1300 20,000 -0.01(-3.70%)
Jun 06, 2018 0.1450 0.1450 0.1300 0.1350 47,535 -0.01(-6.90%)
Jun 05, 2018 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Jun 01, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 30, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 29, 2018 0.1500 0.1500 0.1500 0.1500 32,167 -0.01(-6.25%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 24, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
May 23, 2018 0.1550 0.1550 0.1550 0.1550 6,000 -0.01(-6.06%)
May 22, 2018 0.1500 0.1650 0.1500 0.1650 34,444 +0.01(+6.45%)
May 17, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 16, 2018 0.1600 0.1600 0.1550 0.1550 21,035 +0.01(+3.33%)
May 15, 2018 0.1650 0.1650 0.1500 0.1500 52,700 -0.01(-6.25%)
May 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 08, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 07, 2018 0.1600 0.1600 0.1600 0.1600 83,000 +0.00(+0.00%)
May 04, 2018 0.1550 0.1600 0.1500 0.1600 31,280 +0.01(+6.67%)
May 03, 2018 0.1500 0.1500 0.1500 0.1500 40,780 -0.01(-6.25%)
May 02, 2018 0.1550 0.1600 0.1500 0.1600 106,500 +0.01(+6.67%)
May 01, 2018 0.1600 0.1600 0.1500 0.1500 117,500 -0.01(-6.25%)
Apr 30, 2018 0.1650 0.1700 0.1600 0.1600 135,033 +0.00(+0.00%)
Apr 27, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Apr 26, 2018 0.1600 0.1650 0.1600 0.1600 33,000 -0.01(-3.03%)
Apr 25, 2018 0.1600 0.1650 0.1600 0.1650 35,000 +0.01(+6.45%)
Apr 24, 2018 0.1600 0.1650 0.1450 0.1550 141,000 -0.01(-3.13%)
Apr 23, 2018 0.1600 0.1600 0.1550 0.1600 114,000 -0.01(-3.03%)
Apr 19, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 18, 2018 0.1500 0.1550 0.1500 0.1500 49,500 +0.01(+3.45%)
Apr 17, 2018 0.1450 0.1500 0.1450 0.1450 31,000 +0.00(+0.00%)
Apr 16, 2018 0.1550 0.1550 0.1450 0.1450 146,533 -0.01(-3.33%)
Apr 13, 2018 0.1550 0.1550 0.1500 0.1500 110,500 -0.01(-3.23%)
Apr 11, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 10, 2018 0.1600 0.1600 0.1450 0.1450 20,300 -0.02(-9.38%)
Apr 09, 2018 0.1600 0.1650 0.1600 0.1600 20,000 -0.01(-3.03%)
Apr 06, 2018 0.1550 0.1650 0.1400 0.1650 67,100 +0.01(+3.13%)
Apr 05, 2018 0.1450 0.1600 0.1450 0.1600 12,000 +0.01(+6.67%)
Apr 04, 2018 0.1500 0.1500 0.1450 0.1500 27,433 +0.00(+0.00%)
Apr 03, 2018 0.1550 0.1550 0.1500 0.1500 26,000 -0.01(-3.23%)
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.