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, 2011 0.4500 0.4500 0.4000 0.4300 119,200 -0.03(-5.49%)
Sep 29, 2011 0.4800 0.4800 0.4400 0.4550 74,600 +0.03(+5.81%)
Sep 28, 2011 0.5000 0.5000 0.4300 0.4300 212,976 -0.07(-14.00%)
Sep 27, 2011 0.5500 0.5500 0.5000 0.5000 114,400 -0.03(-5.66%)
Sep 26, 2011 0.5500 0.5500 0.4800 0.5300 124,639 -0.02(-3.64%)
Sep 23, 2011 0.5500 0.5600 0.5300 0.5500 98,916 -0.03(-5.17%)
Sep 22, 2011 0.6000 0.6000 0.5200 0.5800 267,740 -0.05(-7.94%)
Sep 21, 2011 0.6000 0.6300 0.5800 0.6300 98,481 +0.01(+1.61%)
Sep 20, 2011 0.6500 0.6600 0.6100 0.6200 196,200 -0.01(-1.59%)
Sep 19, 2011 0.6000 0.6400 0.6000 0.6300 223,876 +0.02(+3.28%)
Sep 16, 2011 0.6400 0.6900 0.6100 0.6100 307,338 -0.03(-4.69%)
Sep 15, 2011 0.5800 0.6400 0.5800 0.6400 459,432 +0.07(+12.28%)
Sep 14, 2011 0.5600 0.5700 0.5500 0.5700 80,000 -0.01(-1.72%)
Sep 13, 2011 0.5700 0.6000 0.5500 0.5800 217,000 +0.04(+7.41%)
Sep 12, 2011 0.5800 0.6000 0.5000 0.5400 281,212 -0.06(-10.00%)
Sep 09, 2011 0.6000 0.6400 0.5900 0.6000 160,440 +0.00(+0.00%)
Sep 08, 2011 0.6200 0.6300 0.5900 0.6000 323,688 -0.04(-6.25%)
Sep 07, 2011 0.4800 0.6400 0.4800 0.6400 766,258 +0.17(+36.17%)
Sep 06, 2011 0.5200 0.5200 0.4600 0.4700 148,000 -0.03(-5.05%)
Sep 02, 2011 0.5000 0.5000 0.4800 0.4950 72,300 -0.01(-1.00%)
Sep 01, 2011 0.5000 0.5200 0.5000 0.5000 37,000 +0.01(+2.04%)
Aug 31, 2011 0.5200 0.5200 0.4650 0.4900 98,700 -0.03(-5.77%)
Aug 30, 2011 0.4500 0.5200 0.4500 0.5200 350,508 +0.08(+18.18%)
Aug 29, 2011 0.4400 0.4400 0.4400 0.4400 5,400 +0.02(+4.76%)
Aug 26, 2011 0.4500 0.4500 0.4200 0.4200 21,400 -0.02(-4.55%)
Aug 25, 2011 0.4500 0.4500 0.4400 0.4400 6,925 +0.01(+2.33%)
Aug 24, 2011 0.4600 0.4600 0.4250 0.4300 113,500 -0.02(-4.44%)
Aug 23, 2011 0.4550 0.4700 0.4500 0.4500 51,183 -0.02(-5.26%)
Aug 22, 2011 0.4750 0.4750 0.4750 0.4750 17,200 +0.02(+5.56%)
Aug 19, 2011 0.4700 0.4800 0.4500 0.4500 66,900 -0.02(-4.26%)
Aug 18, 2011 0.4700 0.4800 0.4700 0.4700 46,450 -0.01(-1.05%)
Aug 17, 2011 0.4750 0.4750 0.4750 0.4750 22,500 +0.00(+0.00%)
Aug 16, 2011 0.4950 0.4950 0.4750 0.4750 31,786 -0.02(-3.06%)
Aug 15, 2011 0.4900 0.5000 0.4900 0.4900 33,000 +0.00(+0.00%)
Aug 12, 2011 0.4700 0.4900 0.4700 0.4900 37,000 +0.03(+6.52%)
Aug 11, 2011 0.4600 0.4800 0.4300 0.4600 199,400 +0.00(+0.00%)
Aug 10, 2011 0.5000 0.5000 0.4500 0.4600 184,515 -0.08(-14.81%)
Aug 09, 2011 0.4000 0.5400 0.4000 0.5400 235,277 +0.14(+35.00%)
Aug 08, 2011 0.3850 0.4200 0.3600 0.4000 426,770 -0.04(-9.09%)
Aug 05, 2011 0.4600 0.4600 0.4000 0.4400 414,500 -0.04(-8.33%)
Aug 04, 2011 0.5200 0.5200 0.4600 0.4800 205,350 -0.06(-11.11%)
Aug 03, 2011 0.5600 0.5600 0.5100 0.5400 85,820 -0.02(-3.57%)
Aug 02, 2011 0.5000 0.5600 0.5000 0.5600 170,400 +0.05(+9.80%)
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%)
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.