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 (%)
Jul 29, 2011 0.4900 0.5100 0.4700 0.5100 99,300 +0.02(+4.08%)
Jul 28, 2011 0.4700 0.5000 0.4500 0.4900 65,847 +0.02(+4.26%)
Jul 27, 2011 0.5400 0.5400 0.4650 0.4700 148,005 -0.07(-12.96%)
Jul 26, 2011 0.5100 0.5400 0.5000 0.5400 101,400 +0.02(+3.85%)
Jul 25, 2011 0.5500 0.5500 0.5200 0.5200 172,949 -0.05(-8.77%)
Jul 22, 2011 0.5300 0.5800 0.5500 0.5700 252,967 +0.04(+7.55%)
Jul 21, 2011 0.5000 0.5300 0.5000 0.5300 72,520 +0.04(+7.07%)
Jul 20, 2011 0.4850 0.5000 0.4650 0.4950 171,873 +0.03(+6.45%)
Jul 19, 2011 0.4900 0.4900 0.4650 0.4650 76,378 -0.02(-5.10%)
Jul 18, 2011 0.4500 0.4900 0.4500 0.4900 41,465 +0.03(+6.52%)
Jul 15, 2011 0.4700 0.4900 0.4200 0.4600 460,940 -0.01(-2.13%)
Jul 14, 2011 0.5100 0.5100 0.4500 0.4700 575,300 -0.03(-6.00%)
Jul 13, 2011 0.5600 0.5600 0.5000 0.5000 83,500 -0.01(-1.96%)
Jul 12, 2011 0.5900 0.6200 0.5000 0.5100 266,815 -0.08(-13.56%)
Jul 11, 2011 0.5700 0.5900 0.5600 0.5900 182,983 +0.02(+3.51%)
Jul 08, 2011 0.5900 0.6200 0.5300 0.5700 398,581 -0.03(-5.00%)
Jul 07, 2011 0.4900 0.6000 0.4850 0.6000 760,033 +0.12(+25.00%)
Jul 06, 2011 0.4400 0.4900 0.4400 0.4800 472,124 +0.06(+14.29%)
Jul 05, 2011 0.4100 0.4250 0.3950 0.4200 110,126 +0.01(+2.44%)
Jul 04, 2011 0.4000 0.4100 0.4000 0.4100 23,098 +0.01(+2.50%)
Jun 30, 2011 0.4000 0.4050 0.3900 0.4000 42,919 +0.00(+0.00%)
Jun 29, 2011 0.4200 0.4200 0.4000 0.4000 85,397 -0.02(-4.76%)
Jun 28, 2011 0.3800 0.4250 0.3800 0.4200 291,356 +0.03(+7.69%)
Jun 27, 2011 0.3800 0.3950 0.3800 0.3900 102,000 +0.00(+0.00%)
Jun 24, 2011 0.3850 0.3900 0.3750 0.3900 34,300 +0.01(+2.63%)
Jun 23, 2011 0.3900 0.3900 0.3750 0.3800 75,500 +0.00(+0.00%)
Jun 22, 2011 0.3550 0.3850 0.3550 0.3800 145,500 +0.03(+7.04%)
Jun 21, 2011 0.3550 0.3550 0.3500 0.3550 32,228 -0.01(-1.39%)
Jun 20, 2011 0.3650 0.3650 0.3600 0.3600 27,100 -0.02(-4.00%)
Jun 17, 2011 0.3750 0.3800 0.3650 0.3750 62,412 +0.01(+1.35%)
Jun 16, 2011 0.3800 0.3850 0.3700 0.3700 46,654 +0.01(+1.37%)
Jun 15, 2011 0.3850 0.3950 0.3650 0.3650 132,792 -0.02(-5.19%)
Jun 14, 2011 0.3350 0.3900 0.3350 0.3850 370,530 +0.04(+13.24%)
Jun 13, 2011 0.3400 0.3400 0.3350 0.3400 12,000 +0.00(+0.00%)
Jun 10, 2011 0.3350 0.3550 0.3250 0.3400 155,970 +0.01(+1.49%)
Jun 09, 2011 0.3350 0.3400 0.3350 0.3350 27,500 +0.01(+1.52%)
Jun 08, 2011 0.3500 0.3500 0.3300 0.3300 50,166 -0.02(-5.71%)
Jun 07, 2011 0.3650 0.3650 0.3500 0.3500 26,500 -0.02(-4.11%)
Jun 06, 2011 0.3600 0.3800 0.3400 0.3650 130,584 +0.01(+1.39%)
Jun 03, 2011 0.3400 0.3800 0.3400 0.3600 314,600 +0.05(+16.13%)
May 24, 2011 0.3150 0.3200 0.2650 0.3100 205,420 +0.00(+0.00%)
May 20, 2011 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 19, 2011 0.3200 0.3200 0.3100 0.3100 51,000 +0.01(+3.33%)
May 18, 2011 0.3200 0.3200 0.3000 0.3000 33,137 -0.03(-7.69%)
May 17, 2011 0.3250 0.3250 0.3100 0.3250 42,000 +0.01(+1.56%)
May 16, 2011 0.3400 0.3400 0.3200 0.3200 34,483 -0.02(-5.88%)
May 13, 2011 0.3450 0.3450 0.3000 0.3400 94,880 -0.00(-1.45%)
May 12, 2011 0.3450 0.3450 0.3250 0.3450 47,500 +0.01(+2.99%)
May 11, 2011 0.3400 0.3400 0.3350 0.3350 66,229 -0.01(-1.47%)
May 10, 2011 0.3500 0.3550 0.3350 0.3400 97,166 -0.00(-1.45%)
May 09, 2011 0.3400 0.3550 0.3300 0.3450 91,000 +0.02(+7.81%)
May 06, 2011 0.3350 0.3550 0.3150 0.3200 139,750 -0.01(-3.03%)
May 05, 2011 0.3350 0.3650 0.3300 0.3300 182,235 -0.01(-1.49%)
May 04, 2011 0.3200 0.3350 0.3050 0.3350 66,750 +0.02(+4.69%)
May 03, 2011 0.3300 0.3300 0.3150 0.3200 58,000 -0.02(-4.48%)
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.