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 30, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Mar 26, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Mar 25, 2020 0.0900 0.1000 0.0900 0.0950 70,000 +0.01(+5.56%)
Mar 23, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 16, 2020 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Mar 13, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 12, 2020 0.1100 0.1100 0.1000 0.1000 2,000 -0.02(-16.67%)
Mar 11, 2020 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Mar 10, 2020 0.1150 0.1200 0.1150 0.1200 51,500 +0.01(+9.09%)
Mar 09, 2020 0.1200 0.1200 0.1100 0.1100 57,600 +0.00(+0.00%)
Mar 06, 2020 0.1150 0.1150 0.1100 0.1100 22,000 -0.01(-8.33%)
Mar 04, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 03, 2020 0.1050 0.1050 0.1000 0.1000 11,500 +0.00(+0.00%)
Feb 28, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2020 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Feb 21, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Feb 19, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Feb 18, 2020 0.1000 0.1350 0.1000 0.1250 95,780 +0.02(+25.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 13, 2020 0.0900 0.0950 0.0900 0.0900 64,000 +0.00(+5.88%)
Feb 12, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Feb 11, 2020 0.0800 0.0800 0.0800 0.0800 19,000 +0.01(+6.67%)
Feb 10, 2020 0.0800 0.0800 0.0750 0.0750 11,228 -0.01(-11.76%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+13.33%)
Feb 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 31, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 30, 2020 0.0800 0.0800 0.0800 0.0800 75,000 -0.01(-5.88%)
Jan 24, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 23, 2020 0.0900 0.0900 0.0900 0.0900 50,000 +0.01(+12.50%)
Jan 20, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jan 10, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 09, 2020 0.0800 0.0950 0.0700 0.0950 54,000 +0.01(+18.75%)
Jan 08, 2020 0.0850 0.0850 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 02, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 30, 2019 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+12.50%)
Dec 27, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Dec 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 20, 2019 0.0750 0.0750 0.0750 0.0750 39,000 +0.00(+0.00%)
Dec 19, 2019 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Dec 18, 2019 0.0800 0.0800 0.0750 0.0750 4,000 -0.01(-6.25%)
Dec 17, 2019 0.0750 0.0800 0.0750 0.0800 75,000 +0.00(+0.00%)
Dec 13, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 10, 2019 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Dec 09, 2019 0.0800 0.0800 0.0800 0.0800 19,598 +0.00(+0.00%)
Dec 06, 2019 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Dec 05, 2019 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Dec 04, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Dec 02, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 28, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 27, 2019 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-12.50%)
Nov 25, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 22, 2019 0.0850 0.0900 0.0850 0.0900 27,000 +0.00(+5.88%)
Nov 20, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 19, 2019 0.0850 0.0850 0.0850 0.0850 9,006 +0.00(+0.00%)
Nov 18, 2019 0.0900 0.0900 0.0850 0.0850 59,500 +0.00(+0.00%)
Nov 14, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 11, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 06, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 05, 2019 0.1000 0.1000 0.1000 0.1000 36,500 +0.00(+0.00%)
Nov 04, 2019 0.0950 0.1000 0.0950 0.1000 15,000 +0.01(+11.11%)
Oct 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 29, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Oct 28, 2019 0.0900 0.0900 0.0800 0.0850 21,515 -0.01(-15.00%)
Oct 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 07, 2019 0.0950 0.0950 0.0900 0.0900 16,700 +0.00(+0.00%)
Oct 04, 2019 0.1000 0.1000 0.0850 0.0900 71,888 -0.01(-14.29%)
Oct 03, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Oct 01, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 30, 2019 0.1050 0.1050 0.0900 0.0900 15,000 +0.00(+5.88%)
Sep 27, 2019 0.1050 0.1050 0.0850 0.0850 55,000 -0.02(-19.05%)
Sep 26, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 23, 2019 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Sep 13, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Sep 12, 2019 0.1000 0.1000 0.1000 0.1000 11,000 -0.01(-13.04%)
Sep 11, 2019 0.1100 0.1150 0.1100 0.1150 34,500 +0.00(+0.00%)
Sep 10, 2019 0.1100 0.1150 0.1100 0.1150 14,000 +0.01(+4.55%)
Sep 09, 2019 0.1000 0.1100 0.1000 0.1100 6,000 +0.01(+10.00%)
Sep 06, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Sep 05, 2019 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+10.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 500 -0.01(-13.04%)
Sep 03, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Aug 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 28, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 27, 2019 0.1050 0.1100 0.1050 0.1100 45,000 +0.00(+0.00%)
Aug 26, 2019 0.1050 0.1100 0.1050 0.1100 59,130 +0.01(+4.76%)
Aug 23, 2019 0.0950 0.1050 0.0850 0.1050 24,665 +0.01(+10.53%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 19, 2019 0.0950 0.0950 0.0900 0.0900 20,800 -0.02(-18.18%)
Aug 16, 2019 0.0900 0.1100 0.0850 0.1100 29,000 +0.02(+22.22%)
Aug 15, 2019 0.0850 0.0950 0.0850 0.0900 39,333 +0.00(+0.00%)
Aug 14, 2019 0.0900 0.0900 0.0900 111 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0900 0.0900 11,166 +0.00(+0.00%)
Jul 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2019 0.0950 0.0950 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 26, 2019 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-10.00%)
Jul 25, 2019 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Jul 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.1000 0.0900 0.1000 19,166 +0.00(+0.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 27, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jun 26, 2019 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-9.52%)
Jun 25, 2019 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jun 21, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.1100 0.0950 0.1100 109,000 +0.01(+15.79%)
Jun 14, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 10, 2019 0.0900 0.0950 0.0900 0.0950 14,000 +0.01(+11.76%)
Jun 07, 2019 0.0850 0.0850 0.0850 0.0850 1,500 -0.00(-5.56%)
Jun 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 04, 2019 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Jun 03, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 31, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 30, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 16, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 15, 2019 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
May 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-5.26%)
May 03, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 02, 2019 0.1100 0.1100 0.0950 0.0950 235,500 -0.02(-17.39%)
May 01, 2019 0.1200 0.1200 0.1150 0.1150 55,500 -0.00(-4.17%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 15,250 +0.00(+0.00%)
Apr 26, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 25, 2019 0.1150 0.1200 0.1150 0.1200 73,100 +0.00(+4.35%)
Apr 24, 2019 0.1200 0.1200 0.1150 0.1150 10,000 -0.00(-4.17%)
Apr 23, 2019 0.1150 0.1200 0.1150 0.1200 5,500 +0.00(+0.00%)
Apr 22, 2019 0.1200 0.1200 0.1200 0.1200 17,000 -0.02(-11.11%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Apr 16, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 12, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 11, 2019 0.1150 0.1150 0.1150 0.1150 41,000 +0.00(+0.00%)
Apr 10, 2019 0.1150 0.1150 0.1150 0.1150 70,700 +0.00(+0.00%)
Apr 09, 2019 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Apr 08, 2019 0.1150 0.1150 0.1150 0.1150 16,045 +0.00(+0.00%)
Apr 05, 2019 0.1150 0.1150 0.1150 0.1150 781 +0.01(+4.55%)
Apr 04, 2019 0.1200 0.1200 0.1100 0.1100 53,000 -0.01(-8.33%)
Apr 03, 2019 0.1200 0.1200 0.1200 0.1200 57,500 +0.00(+0.00%)
Apr 02, 2019 0.1200 0.1200 0.1200 0.1200 7,000 +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.