Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Eagle Resources Inc (OP: GERFF )

0.0012 UNCHANGED
Last Price Updated: 3:33 PM EDT, May 9, 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 (%)
May 24, 2011 0.3168 0.3168 0.2657 0.3014 64,650 -0.02(-6.98%)
May 18, 2011 0.3240 0.3240 0.3240 0 +0.01(+2.82%)
May 13, 2011 0.3151 0.3151 0.3151 0 -0.05(-14.72%)
May 10, 2011 0.3695 0.3695 0.3695 0 +0.04(+13.59%)
May 06, 2011 0.3253 0.3253 0.3253 0 -0.02(-5.16%)
Apr 29, 2011 0.3430 0.3430 0.3430 0 +0.02(+5.18%)
Apr 28, 2011 0.3262 0.3262 0.3261 0.3261 1,000 +0.00(+0.03%)
Apr 26, 2011 0.3260 0.3260 0.3260 0.3260 0 -0.02(-6.59%)
Apr 25, 2011 0.3490 0.3490 0.3490 0.3490 32,500 +0.00(+0.58%)
Apr 21, 2011 0.3470 0.3470 0.3470 0.3470 1,500 -0.00(-0.43%)
Apr 20, 2011 0.3515 0.3515 0.3485 0.3485 27,166 +0.00(+0.87%)
Apr 19, 2011 0.3445 0.3455 0.3445 0.3455 3,500 -0.02(-6.44%)
Apr 15, 2011 0.3693 0.3693 0.3693 0.3693 0 -0.00(-0.19%)
Apr 14, 2011 0.3700 0.3700 0.3700 0.3700 3,500 -0.01(-2.25%)
Apr 13, 2011 0.3785 0.3785 0.3785 0.3785 1,000 +0.01(+2.02%)
Apr 11, 2011 0.3710 0.3710 0.3710 0.3710 0 -0.01(-1.62%)
Apr 08, 2011 0.3771 0.3771 0.3771 0.3771 2,000 -0.02(-4.89%)
Apr 07, 2011 0.3965 0.3965 0.3965 0.3965 1,000 -0.05(-10.54%)
Apr 06, 2011 0.4275 0.4432 0.4275 0.4432 30,000 +0.07(+20.34%)
Apr 05, 2011 0.3570 0.3683 0.3520 0.3683 18,000 +0.03(+10.10%)
Mar 31, 2011 0.3345 0.3345 0.3345 0.3345 0 +0.08(+32.74%)
Mar 30, 2011 0.2520 0.2520 0.2520 0.2520 5,170 -0.01(-3.49%)
Mar 28, 2011 0.2611 0.2611 0.2611 0.2611 0 +0.01(+2.43%)
Mar 25, 2011 0.2460 0.2549 0.2460 0.2549 5,700 -0.03(-10.84%)
Mar 22, 2011 0.2859 0.2859 0.2859 0.2859 0 +0.05(+23.07%)
Mar 09, 2011 0.2323 0.2323 0.2323 0.2323 0 -0.04(-14.91%)
Mar 08, 2011 0.2730 0.2730 0.2730 0.2730 5,000 +0.01(+2.17%)
Mar 02, 2011 0.2672 0.2672 0.2672 0.2672 0 -0.03(-10.49%)
Feb 28, 2011 0.2985 0.2985 0.2985 0 +0.02(+8.70%)
Feb 24, 2011 0.2746 0.2746 0.2746 0 -0.00(-0.15%)
Feb 23, 2011 0.2750 0.2750 0.2750 0.2750 500 -0.01(-3.13%)
Feb 18, 2011 0.2839 0.2839 0.2839 0 -0.01(-3.53%)
Feb 16, 2011 0.2943 0.2943 0.2943 0 -0.01(-2.90%)
Feb 15, 2011 0.3264 0.3314 0.3031 0.3031 24,422 -0.01(-3.35%)
Feb 14, 2011 0.3136 0.3136 0.3136 0.3136 300 +0.01(+2.99%)
Feb 11, 2011 0.3045 0.3045 0.3045 0.3045 2,000 +0.00(+1.00%)
Feb 10, 2011 0.3015 0.3015 0.3015 0.3015 1,000 +0.00(+0.00%)
Feb 08, 2011 0.3015 0.3015 0.3015 0 +0.01(+2.76%)
Feb 07, 2011 0.2934 0.2934 0.2934 0.2934 5,000 +0.00(+0.03%)
Feb 04, 2011 0.2938 0.2938 0.2933 0.2933 11,700 +0.02(+5.50%)
Feb 03, 2011 0.2830 0.2830 0.2780 0.2780 13,000 -0.01(-3.14%)
Jan 26, 2011 0.2870 0.2870 0.2870 0 +0.00(+0.35%)
Jan 25, 2011 0.2860 0.2860 0.2860 0.2860 2,000 +0.01(+3.36%)
Jan 24, 2011 0.2767 0.2767 0.2767 0.2767 5,000 +0.02(+7.58%)
Jan 18, 2011 0.2572 0.2572 0.2572 0 -0.04(-13.98%)
Jan 13, 2011 0.2990 0.2990 0.2990 0.2990 0 +0.02(+6.25%)
Jan 06, 2011 0.2814 0.2814 0.2814 0 -0.02(-6.67%)
Jan 05, 2011 0.3112 0.3112 0.3015 0.3015 5,000 +0.01(+2.06%)
Jan 04, 2011 0.2700 0.2954 0.2700 0.2954 1,600 +0.04(+15.26%)
Dec 31, 2010 0.2563 0.2563 0.2563 0 +0.06(+29.12%)
Dec 13, 2010 0.1985 0.1985 0.1985 0.1985 0 +0.00(+0.00%)
Dec 09, 2010 0.1985 0.1985 0.1985 0 +0.00(+0.00%)
Dec 07, 2010 0.1985 0.1985 0.1985 0 -0.00(-2.46%)
Dec 06, 2010 0.2035 0.2035 0.2035 0.2035 166 -0.01(-2.86%)
Dec 03, 2010 0.2045 0.2095 0.2045 0.2095 2,000 +0.00(+0.14%)
Dec 02, 2010 0.2092 0.2092 0.2092 0.2092 400 -0.01(-2.92%)
Nov 29, 2010 0.2155 0.2155 0.2155 0.2155 0 +0.00(+2.04%)
Nov 26, 2010 0.2108 0.2160 0.2108 0.2112 14,375 -0.01(-5.25%)
Nov 15, 2010 0.2229 0.2229 0.2229 0.2229 0 +0.00(+1.60%)
Nov 11, 2010 0.2194 0.2194 0.2194 0.2194 0 -0.04(-15.58%)
Nov 09, 2010 0.2599 0.2599 0.2599 0 +0.15(+132.05%)
Sep 13, 2010 0.1120 0.1120 0.1120 0 -0.00(-3.45%)
Sep 07, 2010 0.1160 0.1160 0.1160 0 +0.00(+0.43%)
Sep 03, 2010 0.1155 0.1155 0.1155 0.1155 2,000 -0.00(-3.35%)
Sep 02, 2010 0.1050 0.1195 0.1050 0.1195 2,000 +0.01(+5.29%)
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.