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

Glen Eagle Resources Inc (OP: GERFF )

N/A 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 23, 2013 0.2539 0.2539 0.2539 0.2539 0 -0.00(-1.74%)
May 21, 2013 0.2584 0.2584 0.2584 0 -0.00(-1.71%)
May 14, 2013 0.2629 0.2629 0.2629 0 -0.01(-2.63%)
Apr 30, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.19%)
Apr 29, 2013 0.2695 0.2695 0.2695 0.2695 5,000 +0.00(+1.51%)
Apr 24, 2013 0.2655 0.2655 0.2655 0.2655 0 +0.01(+3.31%)
Apr 19, 2013 0.2570 0.2570 0.2570 0.2570 0 +0.00(+0.39%)
Apr 18, 2013 0.2510 0.2560 0.2510 0.2560 14,000 +0.01(+1.99%)
Apr 17, 2013 0.2470 0.2510 0.2470 0.2510 10,500 -0.03(-9.39%)
Apr 15, 2013 0.2770 0.2770 0.2770 0 -0.02(-5.78%)
Apr 12, 2013 0.2940 0.2940 0.2940 0.2940 3,000 +0.01(+3.85%)
Apr 09, 2013 0.2831 0.2831 0.2831 0 +0.01(+2.17%)
Apr 08, 2013 0.2994 0.2994 0.2771 0.2771 2,570 -0.03(-10.90%)
Apr 03, 2013 0.3110 0.3110 0.3110 0 +0.01(+3.39%)
Apr 02, 2013 0.2990 0.3008 0.2990 0.3008 6,500 -0.01(-2.97%)
Apr 01, 2013 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-3.13%)
Mar 27, 2013 0.3200 0.3200 0.3200 0 +0.02(+7.02%)
Mar 26, 2013 0.3000 0.3000 0.2990 0.2990 22,000 -0.02(-5.68%)
Mar 25, 2013 0.3170 0.3170 0.3170 0.3170 30,000 +0.00(+0.96%)
Mar 22, 2013 0.3151 0.3180 0.3140 0.3140 10,750 +0.00(+1.29%)
Mar 19, 2013 0.3100 0.3100 0.3100 0 +0.01(+4.73%)
Mar 18, 2013 0.2911 0.2965 0.2911 0.2960 29,700 -0.00(-0.34%)
Mar 15, 2013 0.2890 0.2990 0.2890 0.2970 63,000 +0.02(+6.83%)
Mar 13, 2013 0.2780 0.2780 0.2780 0 +0.00(+0.91%)
Mar 12, 2013 0.2755 0.2755 0.2755 0.2755 2,000 +0.02(+7.20%)
Mar 06, 2013 0.2570 0.2570 0.2570 0 +0.02(+6.73%)
Mar 04, 2013 0.2408 0.2408 0.2408 0.2408 0 -0.03(-11.79%)
Mar 01, 2013 0.2730 0.2730 0.2730 0.2730 3,000 -0.02(-6.51%)
Feb 28, 2013 0.2920 0.2920 0.2920 0.2920 300 -0.02(-5.81%)
Feb 26, 2013 0.3100 0.3100 0.3100 0.3100 0 -0.00(-0.32%)
Feb 22, 2013 0.2990 0.3110 0.2960 0.3110 43,000 -0.01(-1.89%)
Feb 21, 2013 0.3070 0.3170 0.3070 0.3170 25,000 +0.00(+0.00%)
Feb 20, 2013 0.2800 0.3170 0.2800 0.3170 77,000 +0.02(+6.38%)
Feb 15, 2013 0.2980 0.2980 0.2980 0 -0.01(-3.87%)
Feb 13, 2013 0.3100 0.3100 0.3100 0 -0.01(-3.73%)
Feb 12, 2013 0.3220 0.3220 0.3220 0.3220 21,000 -0.01(-3.01%)
Feb 08, 2013 0.3320 0.3320 0.3320 4,000 -0.01(-1.83%)
Feb 04, 2013 0.3382 0.3382 0.3382 0 -0.03(-8.22%)
Jan 31, 2013 0.3685 0.3685 0.3685 0 +0.02(+5.29%)
Jan 30, 2013 0.3440 0.3640 0.3440 0.3500 62,000 -0.02(-5.79%)
Jan 29, 2013 0.3690 0.3715 0.3690 0.3715 15,250 -0.00(-0.40%)
Jan 28, 2013 0.3695 0.3850 0.3695 0.3730 91,000 +0.02(+5.67%)
Jan 25, 2013 0.3310 0.3530 0.3310 0.3530 62,000 -0.01(-3.02%)
Jan 24, 2013 0.3115 0.3640 0.3115 0.3640 72,000 +0.02(+5.51%)
Jan 23, 2013 0.3260 0.3550 0.3250 0.3450 49,400 +0.00(+0.00%)
Jan 22, 2013 0.3370 0.3720 0.3370 0.3450 342,600 +0.02(+7.81%)
Jan 18, 2013 0.2948 0.3200 0.2948 0.3200 115,500 +0.01(+4.23%)
Jan 16, 2013 0.3070 0.3070 0.3070 0.3070 0 +0.05(+17.35%)
Jan 15, 2013 0.2616 0.2616 0.2616 0.2616 10,000 -0.01(-2.02%)
Jan 14, 2013 0.2260 0.2870 0.2260 0.2670 278,900 +0.06(+30.24%)
Dec 27, 2012 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Dec 19, 2012 0.2300 0.2300 0.2300 0 +0.01(+4.07%)
Dec 18, 2012 0.2160 0.2210 0.2160 0.2210 145,500 +0.02(+10.50%)
Dec 14, 2012 0.2000 0.2000 0.2000 0 +0.02(+9.29%)
Dec 12, 2012 0.1830 0.1830 0.1830 0 -0.04(-16.82%)
Dec 10, 2012 0.2200 0.2200 0.2200 0 +0.00(+1.85%)
Dec 06, 2012 0.2160 0.2160 0.2160 0.2160 0 -0.00(-1.82%)
Dec 05, 2012 0.2150 0.2200 0.2150 0.2200 166,500 +0.01(+2.33%)
Dec 04, 2012 0.2150 0.2150 0.2150 0.2150 17,500 -0.02(-6.52%)
Nov 30, 2012 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Nov 28, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.44%)
Nov 19, 2012 0.2290 0.2290 0.2290 0 +0.01(+2.69%)
Nov 14, 2012 0.2230 0.2230 0.2230 0 -0.01(-6.30%)
Nov 12, 2012 0.2380 0.2380 0.2380 0 +0.00(+2.15%)
Nov 09, 2012 0.2170 0.2330 0.2170 0.2330 9,000 +0.01(+4.95%)
Nov 08, 2012 0.2100 0.2390 0.2070 0.2220 73,400 +0.02(+7.77%)
Nov 04, 2012 0.2060 0.2060 0.2060 0 +0.00(+0.00%)
Nov 02, 2012 0.2060 0.2060 0.2060 0.2060 6,100 -0.03(-11.59%)
Oct 22, 2012 0.2330 0.2330 0.2330 0 -0.02(-6.80%)
Oct 19, 2012 0.2410 0.2500 0.2320 0.2500 188,500 +0.01(+5.49%)
Oct 18, 2012 0.2270 0.2370 0.2270 0.2370 195,000 +0.01(+3.04%)
Oct 16, 2012 0.2300 0.2300 0.2300 0 +0.02(+11.38%)
Oct 15, 2012 0.2170 0.2275 0.2065 0.2065 13,000 -0.01(-3.95%)
Oct 11, 2012 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Oct 04, 2012 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Sep 27, 2012 0.2500 0.2500 0.2500 0 +0.03(+15.74%)
Sep 26, 2012 0.2160 0.2160 0.2160 0.2160 2,500 -0.00(-1.37%)
Sep 25, 2012 0.2190 0.2190 0.2190 0.2190 1,000 -0.03(-12.75%)
Sep 24, 2012 0.2280 0.2510 0.2280 0.2510 77,000 +0.03(+13.57%)
Sep 18, 2012 0.2210 0.2210 0.2210 0 -0.01(-4.33%)
Sep 17, 2012 0.2470 0.2470 0.2310 0.2310 49,830 -0.01(-2.94%)
Sep 14, 2012 0.2380 0.2380 0.2380 0.2380 50,000 +0.03(+13.88%)
Sep 13, 2012 0.2090 0.2090 0.2090 0.2090 2,500 -0.04(-14.69%)
Aug 23, 2012 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Aug 22, 2012 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+5.50%)
Aug 21, 2012 0.2180 0.2180 0.2180 0.2180 1,000 -0.01(-3.54%)
Aug 20, 2012 0.2260 0.2260 0.2260 0.2260 5,000 -0.00(-1.74%)
Aug 17, 2012 0.2300 0.2300 0.2300 0.2300 110,000 +0.01(+5.02%)
Aug 16, 2012 0.2290 0.2290 0.2190 0.2190 5,000 -0.01(-3.95%)
Aug 15, 2012 0.2270 0.2280 0.2270 0.2280 23,500 -0.01(-2.98%)
Aug 08, 2012 0.2350 0.2350 0.2350 0 +0.04(+19.29%)
Aug 03, 2012 0.1970 0.1970 0.1970 0 -0.06(-22.75%)
Jul 31, 2012 0.2550 0.2550 0.2550 0 +0.03(+14.86%)
Jul 27, 2012 0.2220 0.2220 0.2220 0 -0.01(-3.90%)
Jul 26, 2012 0.2310 0.2310 0.2310 0.2310 500 +0.03(+14.36%)
Jul 25, 2012 0.1850 0.2020 0.1850 0.2020 27,000 +0.02(+9.19%)
Jul 24, 2012 0.1850 0.1850 0.1850 0.1850 500 +0.00(+2.21%)
Jul 20, 2012 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Jul 18, 2012 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
Jul 17, 2012 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Jul 16, 2012 0.1750 0.2000 0.1750 0.2000 40,000 +0.03(+16.96%)
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.