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 20, 2021 0.0464 0.0464 0.0464 0 +0.01(+16.00%)
May 19, 2021 0.0400 0.0400 0.0400 0.0400 2,500 -0.01(-20.79%)
May 10, 2021 0.0505 0.0505 0.0505 0 +0.00(+1.41%)
May 05, 2021 0.0498 0.0498 0.0498 0 +0.00(+10.67%)
May 04, 2021 0.0496 0.0496 0.0450 0.0450 25,150 -0.00(-9.64%)
Apr 30, 2021 0.0498 0.0498 0.0498 0 +0.00(+6.64%)
Apr 29, 2021 0.0467 0.0467 0.0467 0.0467 10,000 -0.00(-5.66%)
Apr 28, 2021 0.0495 0.0495 0.0495 0.0495 215 +0.00(+0.41%)
Apr 27, 2021 0.0493 0.0493 0.0493 0.0493 250 +0.00(+0.61%)
Apr 21, 2021 0.0490 0.0490 0.0490 0 +0.00(+0.82%)
Apr 20, 2021 0.0486 0.0486 0.0486 0.0486 120 -0.00(-7.95%)
Apr 19, 2021 0.0528 0.0528 0.0528 0.0528 100 +0.00(+5.81%)
Apr 16, 2021 0.0499 0.0499 0.0499 0.0499 10,000 +0.00(+7.54%)
Apr 14, 2021 0.0464 0.0464 0.0464 0 -0.00(-4.92%)
Apr 13, 2021 0.0463 0.0488 0.0463 0.0488 6,410 +0.00(+0.00%)
Apr 12, 2021 0.0488 0.0488 0.0488 0.0488 115 -0.00(-0.20%)
Apr 09, 2021 0.0489 0.0489 0.0489 0.0489 100 +0.00(+5.62%)
Apr 08, 2021 0.0480 0.0495 0.0440 0.0463 54,000 +0.00(+1.54%)
Apr 07, 2021 0.0440 0.0456 0.0440 0.0456 100,150 -0.00(-6.75%)
Apr 05, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.20%)
Apr 01, 2021 0.0488 0.0488 0.0488 0.0488 100 +0.00(+0.41%)
Mar 31, 2021 0.0477 0.0486 0.0477 0.0486 12,500 +0.00(+0.21%)
Mar 30, 2021 0.0475 0.0485 0.0460 0.0485 31,200 +0.00(+0.00%)
Mar 26, 2021 0.0485 0.0485 0.0485 0 +0.00(+0.21%)
Mar 25, 2021 0.0485 0.0485 0.0484 0.0484 7,125 -0.01(-14.94%)
Mar 22, 2021 0.0569 0.0569 0.0569 0 +0.00(+7.36%)
Mar 19, 2021 0.0530 0.0530 0.0530 0.0530 400 -0.00(-3.46%)
Mar 17, 2021 0.0549 0.0549 0.0549 0 -0.00(-4.02%)
Mar 16, 2021 0.0424 0.0572 0.0424 0.0572 15,305 +0.00(+0.18%)
Mar 15, 2021 0.0570 0.0571 0.0570 0.0571 906 +0.00(+0.00%)
Mar 11, 2021 0.0571 0.0571 0.0571 0.0571 200 +0.01(+14.20%)
Mar 09, 2021 0.0526 0.0526 0.0500 0.0500 26,000 -0.00(-4.40%)
Mar 08, 2021 0.0523 0.0523 0.0523 0.0523 750 -0.00(-0.19%)
Mar 05, 2021 0.0523 0.0524 0.0523 0.0524 400 +0.00(+0.19%)
Mar 04, 2021 0.0523 0.0563 0.0523 0.0523 1,124 -0.00(-7.27%)
Mar 03, 2021 0.0565 0.0565 0.0564 0.0564 709 -0.00(-6.78%)
Mar 02, 2021 0.0605 0.0605 0.0605 0.0605 999 +0.00(+0.83%)
Mar 01, 2021 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+6.95%)
Feb 26, 2021 0.0561 0.0561 0.0540 0.0561 78,400 -0.00(-0.88%)
Feb 25, 2021 0.0571 0.0571 0.0566 0.0566 2,000 +0.00(+4.04%)
Feb 24, 2021 0.0568 0.0569 0.0544 0.0544 21,523 -0.00(-4.06%)
Feb 23, 2021 0.0565 0.0567 0.0540 0.0567 46,867 -0.00(-2.24%)
Feb 22, 2021 0.0605 0.0605 0.0580 0.0580 45,034 -0.00(-4.13%)
Feb 19, 2021 0.0605 0.0605 0.0605 0.0605 2,000 +0.00(+0.67%)
Feb 18, 2021 0.0599 0.0601 0.0599 0.0601 2,928 +0.00(+4.34%)
Feb 17, 2021 0.0600 0.0601 0.0570 0.0576 13,220 -0.00(-2.54%)
Feb 16, 2021 0.0600 0.0602 0.0591 0.0591 57,025 -0.00(-1.66%)
Feb 12, 2021 0.0550 0.0601 0.0550 0.0601 20,200 +0.00(+0.00%)
Feb 11, 2021 0.0578 0.0601 0.0578 0.0601 5,100 +0.00(+0.00%)
Feb 10, 2021 0.0602 0.0602 0.0601 0.0601 725 +0.00(+1.69%)
Feb 09, 2021 0.0580 0.0591 0.0580 0.0591 8,500 -0.00(-1.34%)
Feb 08, 2021 0.0586 0.0599 0.0586 0.0599 10,542 +0.00(+0.17%)
Feb 05, 2021 0.0510 0.0598 0.0510 0.0598 3,400 +0.01(+19.60%)
Feb 04, 2021 0.0571 0.0571 0.0500 0.0500 25,000 -0.01(-14.97%)
Feb 03, 2021 0.0590 0.0590 0.0588 0.0588 64,261 -0.00(-2.00%)
Feb 02, 2021 0.0604 0.0604 0.0527 0.0600 62,000 +0.02(+45.99%)
Feb 01, 2021 0.0411 0.0411 0.0400 0.0411 16,200 -0.01(-15.26%)
Jan 25, 2021 0.0485 0.0485 0.0485 0 +0.00(+5.21%)
Jan 22, 2021 0.0460 0.0461 0.0460 0.0461 20,000 -0.01(-20.38%)
Jan 21, 2021 0.0579 0.0579 0.0579 0.0579 20,000 -0.00(-3.18%)
Dec 30, 2020 0.0598 0.0598 0.0598 0 +0.00(+1.36%)
Dec 22, 2020 0.0590 0.0590 0.0590 0 +0.01(+15.46%)
Dec 04, 2020 0.0511 0.0511 0.0511 0 -0.01(-13.68%)
Nov 18, 2020 0.0592 0.0592 0.0592 0 +0.01(+11.07%)
Nov 17, 2020 0.0533 0.0533 0.0533 0.0533 20,000 +0.00(+0.19%)
Nov 11, 2020 0.0532 0.0532 0.0532 0 -0.01(-14.61%)
Oct 20, 2020 0.0623 0.0623 0.0623 0 +0.00(+2.64%)
Oct 15, 2020 0.0607 0.0607 0.0607 0 -0.01(-10.74%)
Sep 10, 2020 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 31, 2020 0.0700 0.0700 0.0700 0 -0.02(-20.81%)
Aug 28, 2020 0.0884 0.0884 0.0884 0.0884 20,000 +0.00(+4.25%)
Aug 07, 2020 0.0848 0.0848 0.0848 0 -0.01(-5.67%)
Aug 04, 2020 0.0899 0.0899 0.0899 0 +0.00(+3.10%)
Jul 31, 2020 0.0872 0.0872 0.0872 0 -0.00(-3.11%)
Jul 27, 2020 0.0900 0.0900 0.0900 0 +0.02(+29.31%)
Jul 24, 2020 0.0696 0.0696 0.0696 0.0696 5,000 -0.01(-6.83%)
Jul 22, 2020 0.0747 0.0747 0.0747 0 +0.00(+5.21%)
Jul 15, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jul 14, 2020 0.0710 0.0710 0.0710 0.0710 50,000 +0.01(+9.23%)
Jul 10, 2020 0.0650 0.0650 0.0650 0 -0.00(-4.83%)
Jul 09, 2020 0.0683 0.0683 0.0683 0.0683 4,000 +0.01(+14.21%)
Jun 29, 2020 0.0598 0.0598 0.0598 0 -0.00(-5.68%)
Jun 10, 2020 0.0634 0.0634 0.0634 0 +0.00(+0.16%)
Jun 05, 2020 0.0633 0.0633 0.0633 0 +0.01(+18.76%)
Jun 04, 2020 0.0533 0.0533 0.0533 50 +0.00(+0.00%)
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.