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 31, 2017 0.2000 0.2000 0.2000 0 -0.01(-3.98%)
May 30, 2017 0.2069 0.2120 0.2069 0.2083 62,700 +0.01(+3.12%)
May 25, 2017 0.2020 0.2020 0.2020 0 +0.02(+12.10%)
May 23, 2017 0.1802 0.1802 0.1802 0 -0.00(-1.85%)
May 19, 2017 0.1836 0.1836 0.1836 0 +0.02(+9.74%)
May 17, 2017 0.1673 0.1673 0.1673 0 +0.01(+7.94%)
May 15, 2017 0.1550 0.1550 0.1550 0 +0.01(+8.39%)
May 12, 2017 0.1430 0.1430 0.1430 0.1430 30,000 +0.00(+2.07%)
May 05, 2017 0.1401 0.1401 0.1401 0 -0.00(-0.21%)
May 04, 2017 0.1404 0.1404 0.1404 0.1404 975 +0.00(+2.48%)
May 01, 2017 0.1370 0.1370 0.1370 0 -0.03(-17.96%)
Apr 26, 2017 0.1670 0.1670 0.1670 0 +0.02(+13.30%)
Apr 24, 2017 0.1474 0.1474 0.1474 0 -0.00(-1.73%)
Apr 18, 2017 0.1500 0.1500 0.1500 0 -0.02(-10.07%)
Apr 11, 2017 0.1668 0.1668 0.1668 0 +0.02(+11.20%)
Apr 03, 2017 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Mar 30, 2017 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Mar 29, 2017 0.1510 0.1510 0.1510 0.1510 3,000 +0.00(+0.67%)
Mar 24, 2017 0.1500 0.1500 0.1500 0 +0.01(+4.82%)
Mar 23, 2017 0.1510 0.1510 0.1431 0.1431 8,000 -0.04(-20.01%)
Mar 20, 2017 0.1789 0.1789 0.1789 0 +0.00(+2.82%)
Mar 17, 2017 0.1430 0.1755 0.1430 0.1740 129,300 +0.04(+25.72%)
Mar 06, 2017 0.1384 0.1384 0.1384 0 -0.00(-3.42%)
Mar 03, 2017 0.1433 0.1433 0.1433 0.1433 30,000 +0.02(+17.46%)
Feb 28, 2017 0.1220 0.1220 0.1220 0 +0.02(+17.31%)
Feb 23, 2017 0.1040 0.1040 0.1040 0 -0.00(-2.71%)
Feb 22, 2017 0.1069 0.1069 0.1069 0.1069 100 -0.00(-0.28%)
Feb 21, 2017 0.1084 0.1200 0.1071 0.1072 32,200 -0.00(-2.28%)
Feb 17, 2017 0.1097 0.1097 0.1097 0 +0.00(+2.05%)
Feb 16, 2017 0.0930 0.1075 0.0930 0.1075 30,000 +0.02(+21.06%)
Feb 09, 2017 0.0888 0.0888 0.0888 0 +0.01(+9.09%)
Feb 02, 2017 0.0814 0.0814 0.0814 0 -0.00(-1.93%)
Feb 01, 2017 0.0830 0.0830 0.0830 0.0830 250 +0.00(+3.75%)
Dec 28, 2016 0.0800 0.0800 0.0800 0 -0.00(-1.11%)
Dec 19, 2016 0.0809 0.0809 0.0809 0 -0.00(-2.53%)
Dec 13, 2016 0.0830 0.0830 0.0830 0 -0.01(-6.11%)
Dec 09, 2016 0.0884 0.0884 0.0884 0 +0.01(+6.51%)
Dec 01, 2016 0.0830 0.0830 0.0830 0 +0.00(+3.11%)
Nov 22, 2016 0.0805 0.0805 0.0805 0 -0.02(-20.61%)
Nov 10, 2016 0.1014 0.1014 0.1014 0 -0.00(-0.39%)
Nov 09, 2016 0.1015 0.1018 0.1015 0.1018 2,500 +0.01(+11.87%)
Nov 08, 2016 0.0910 0.0910 0.0910 0.0910 20,000 +0.00(+1.11%)
Nov 04, 2016 0.0900 0.0900 0.0900 0 -0.01(-8.26%)
Oct 31, 2016 0.0981 0.0981 0.0981 0 +0.01(+7.45%)
Oct 25, 2016 0.0913 0.0913 0.0913 0 -0.01(-8.70%)
Oct 17, 2016 0.1000 0.1000 0.1000 0 -0.01(-7.06%)
Oct 11, 2016 0.1076 0.1076 0.1076 0 +0.01(+7.60%)
Oct 06, 2016 0.1000 0.1000 0.1000 0 +0.01(+8.70%)
Oct 03, 2016 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Sep 30, 2016 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Sep 29, 2016 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Sep 28, 2016 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Sep 27, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 14, 2016 0.0900 0.0900 0.0900 0 -0.01(-6.25%)
Sep 08, 2016 0.0960 0.0960 0.0960 0 -0.00(-3.03%)
Sep 02, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 30, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 29, 2016 0.0990 0.0990 0.0990 0.0990 9,500 +0.01(+10.00%)
Aug 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 18, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 12, 2016 0.0900 0.0900 0.0900 0 -0.01(-9.09%)
Aug 11, 2016 0.0990 0.0990 0.0990 0.0990 10,000 +0.02(+22.22%)
Aug 09, 2016 0.0810 0.0810 0.0810 0 -0.00(-2.41%)
Jul 26, 2016 0.0830 0.0830 0.0830 0 -0.00(-3.49%)
Jul 25, 2016 0.0860 0.0860 0.0860 0.0860 12,500 -0.00(-1.15%)
Jul 22, 2016 0.0870 0.0870 0.0870 0.0870 2,500 +0.00(+6.10%)
Jul 21, 2016 0.0820 0.0820 0.0820 0.0820 33,000 +0.00(+2.50%)
Jul 19, 2016 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Jul 18, 2016 0.0830 0.0830 0.0830 0.0830 20,000 +0.00(+3.75%)
Jul 15, 2016 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-1.23%)
Jul 11, 2016 0.0810 0.0810 0.0810 0 -0.00(-2.41%)
Jul 07, 2016 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Jun 24, 2016 0.0830 0.0830 0.0830 0 +0.01(+14.64%)
Jun 16, 2016 0.0724 0.0724 0.0724 0 -0.01(-14.82%)
Jun 09, 2016 0.0850 0.0850 0.0850 0 +0.01(+18.38%)
Jun 02, 2016 0.0718 0.0718 0.0718 0 -0.00(-5.53%)
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.