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 30, 2018 0.1120 0.1120 0.1120 0 -0.01(-6.67%)
May 25, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
May 07, 2018 0.1210 0.1210 0.1210 0 +0.01(+10.00%)
May 04, 2018 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
May 02, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
May 01, 2018 0.1210 0.1210 0.1210 0.1210 10,000 -0.01(-3.97%)
Apr 30, 2018 0.1227 0.1260 0.1227 0.1260 10,250 +0.01(+4.13%)
Apr 27, 2018 0.1210 0.1210 0.1210 0.1210 1,000 +0.00(+0.00%)
Apr 26, 2018 0.1210 0.1210 0.1210 0.1210 10,000 +0.00(+0.83%)
Apr 25, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.00(-1.64%)
Apr 23, 2018 0.1220 0.1220 0.1220 0 +0.01(+5.17%)
Apr 18, 2018 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Apr 16, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 13, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-6.25%)
Apr 11, 2018 0.1280 0.1280 0.1280 0 +0.01(+6.67%)
Apr 10, 2018 0.1240 0.1240 0.1200 0.1200 10,000 -0.00(-2.44%)
Apr 09, 2018 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+2.50%)
Apr 06, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 04, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
Apr 02, 2018 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Mar 28, 2018 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Mar 27, 2018 0.1210 0.1210 0.1210 0.1210 1,500 +0.00(+0.00%)
Mar 26, 2018 0.1210 0.1210 0.1210 0.1210 10,000 +0.00(+0.83%)
Mar 23, 2018 0.1200 0.1200 0.1200 0.1200 31,000 -0.01(-4.00%)
Mar 22, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+3.31%)
Mar 21, 2018 0.1200 0.1210 0.1200 0.1210 10,000 +0.00(+0.83%)
Mar 20, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Mar 14, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 12, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 09, 2018 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-4.97%)
Mar 08, 2018 0.1368 0.1368 0.1368 0.1368 100 +0.01(+5.23%)
Mar 06, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 05, 2018 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-6.02%)
Mar 02, 2018 0.1330 0.1330 0.1330 0.1330 20,000 +0.00(+2.31%)
Mar 01, 2018 0.1300 0.1300 0.1300 0.1300 20,000 -0.00(-2.99%)
Feb 28, 2018 0.1340 0.1340 0.1340 0.1340 10,000 -0.00(-2.90%)
Feb 27, 2018 0.1323 0.1380 0.1323 0.1380 50,000 +0.01(+5.34%)
Feb 26, 2018 0.1310 0.1310 0.1310 0.1310 20,000 -0.00(-0.76%)
Feb 20, 2018 0.1320 0.1320 0.1320 0 -0.00(-0.75%)
Feb 16, 2018 0.1330 0.1330 0.1330 0 +0.00(+2.31%)
Feb 15, 2018 0.1300 0.1300 0.1300 0.1300 10,000 -0.00(-1.52%)
Feb 13, 2018 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Feb 12, 2018 0.1320 0.1320 0.1320 0.1320 10,000 +0.00(+0.00%)
Feb 09, 2018 0.1320 0.1320 0.1320 0.1320 11,000 +0.00(+0.00%)
Feb 08, 2018 0.1334 0.1334 0.1320 0.1320 15,500 +0.00(+0.00%)
Feb 07, 2018 0.1330 0.1398 0.1320 0.1320 12,000 -0.01(-7.04%)
Feb 02, 2018 0.1420 0.1420 0.1420 0 -0.00(-3.01%)
Feb 01, 2018 0.1464 0.1464 0.1464 0.1464 10,000 -0.00(-3.11%)
Jan 31, 2018 0.1560 0.1560 0.1511 0.1511 15,000 +0.00(+0.00%)
Jan 30, 2018 0.1810 0.1810 0.1511 0.1511 59,700 -0.05(-23.30%)
Jan 25, 2018 0.1970 0.1970 0.1970 0 -0.00(-1.20%)
Jan 24, 2018 0.1954 0.1994 0.1954 0.1994 12,000 +0.05(+30.33%)
Jan 23, 2018 0.1540 0.1540 0.1530 0.1530 10,000 +0.00(+0.00%)
Jan 19, 2018 0.1530 0.1530 0.1530 0 -0.01(-4.97%)
Jan 17, 2018 0.1610 0.1610 0.1610 0 -0.00(-0.62%)
Jan 16, 2018 0.1620 0.1620 0.1620 0.1620 10,000 +0.00(+0.62%)
Jan 12, 2018 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Jan 11, 2018 0.1610 0.1610 0.1610 0.1610 10,000 +0.01(+7.33%)
Jan 10, 2018 0.1530 0.1530 0.1500 0 -0.00(-1.96%)
Jan 09, 2018 0.1530 0.1530 0.1530 0 +0.01(+7.75%)
Jan 08, 2018 0.1420 0.1420 0.1420 0.1420 10,000 +0.01(+7.58%)
Jan 05, 2018 0.1300 0.1320 0.1300 0.1320 16,000 -0.00(-0.75%)
Jan 04, 2018 0.1330 0.1330 0.1330 0.1330 6,500 +0.00(+0.00%)
Jan 03, 2018 0.1330 0.1330 0.1330 0.1330 10,000 +0.02(+20.91%)
Jan 02, 2018 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.03%)
Dec 29, 2017 0.1196 0.1196 0.1196 0 +0.01(+6.79%)
Dec 28, 2017 0.1120 0.1120 0.1120 0.1120 10,000 -0.01(-7.44%)
Dec 27, 2017 0.1210 0.1210 0.1210 0.1210 13,500 +0.00(+0.00%)
Dec 19, 2017 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Dec 18, 2017 0.1210 0.1210 0.1210 0.1210 10,000 -0.00(-0.82%)
Dec 15, 2017 0.1220 0.1220 0.1220 0.1220 10,000 -0.00(-2.40%)
Dec 14, 2017 0.1250 0.1250 0.1250 0.1250 10,000 -0.00(-2.80%)
Dec 13, 2017 0.1286 0.1286 0.1286 0.1286 2,000 -0.01(-4.17%)
Dec 08, 2017 0.1342 0.1342 0.1342 0 -0.00(-3.45%)
Dec 04, 2017 0.1390 0.1390 0.1390 0 -0.00(-1.77%)
Dec 01, 2017 0.1420 0.1420 0.1415 0 -0.00(-0.35%)
Nov 30, 2017 0.1420 0.1420 0.1420 0 -0.00(-1.18%)
Nov 29, 2017 0.1410 0.1499 0.1410 0.1437 60,000 +0.00(+1.19%)
Nov 28, 2017 0.1420 0.1420 0.1420 0.1420 19,500 +0.00(+0.85%)
Nov 27, 2017 0.1408 0.1408 0.1408 0.1408 3,000 -0.01(-6.13%)
Nov 24, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Nov 22, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-1.06%)
Nov 20, 2017 0.1415 0.1415 0.1415 0 -0.01(-4.84%)
Nov 15, 2017 0.1487 0.1487 0.1487 0 -0.00(-0.87%)
Nov 14, 2017 0.1500 0.1540 0.1500 0.1500 20,000 -0.00(-0.66%)
Nov 10, 2017 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Nov 09, 2017 0.1500 0.1510 0.1500 0.1510 6,500 -0.00(-1.31%)
Nov 07, 2017 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Nov 06, 2017 0.1540 0.1540 0.1500 0.1500 10,000 -0.01(-4.46%)
Nov 02, 2017 0.1570 0.1570 0.1570 0 +0.00(+0.64%)
Nov 01, 2017 0.1560 0.1560 0.1560 0.1560 10,000 -0.01(-3.11%)
Oct 25, 2017 0.1610 0.1610 0.1610 0 -0.01(-6.99%)
Oct 23, 2017 0.1731 0.1731 0.1731 0 +0.02(+12.18%)
Oct 20, 2017 0.1622 0.1622 0.1543 0.1543 6,000 -0.01(-6.48%)
Oct 19, 2017 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-3.34%)
Oct 16, 2017 0.1707 0.1707 0.1707 0 +0.00(+1.61%)
Oct 13, 2017 0.1680 0.1680 0.1680 0.1680 2,000 -0.01(-5.35%)
Oct 06, 2017 0.1775 0.1775 0.1775 0 +0.00(+1.31%)
Oct 04, 2017 0.1752 0.1752 0.1752 0 -0.00(-2.12%)
Oct 02, 2017 0.1790 0.1790 0.1790 0 +0.01(+5.29%)
Sep 28, 2017 0.1700 0.1700 0.1700 0 +0.01(+4.29%)
Sep 26, 2017 0.1630 0.1630 0.1630 0 +0.01(+5.85%)
Sep 22, 2017 0.1540 0.1540 0.1540 0 -0.00(-0.65%)
Sep 21, 2017 0.1611 0.1613 0.1550 0.1550 65,500 -0.01(-7.85%)
Sep 20, 2017 0.1631 0.1682 0.1631 0.1682 58,500 -0.01(-6.56%)
Sep 19, 2017 0.1720 0.1800 0.1720 0.1800 28,500 +0.00(+0.00%)
Sep 18, 2017 0.1742 0.1800 0.1742 0.1800 14,000 -0.01(-4.05%)
Sep 08, 2017 0.1876 0.1876 0.1876 0 -0.01(-6.67%)
Sep 06, 2017 0.2010 0.2010 0.2010 0 +0.02(+11.05%)
Aug 30, 2017 0.1810 0.1810 0.1810 0 +0.01(+4.20%)
Aug 14, 2017 0.1737 0.1737 0.1737 0 -0.02(-8.00%)
Aug 10, 2017 0.1888 0.1888 0.1888 0 -0.02(-9.97%)
Aug 04, 2017 0.2097 0.2097 0.2097 0 -0.01(-2.42%)
Aug 02, 2017 0.2149 0.2149 0.2149 0 -0.00(-2.14%)
Aug 01, 2017 0.2196 0.2196 0.2196 0.2196 7,000 +0.01(+4.57%)
Jul 31, 2017 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-3.58%)
Jul 25, 2017 0.2178 0.2178 0.2178 0 -0.01(-3.63%)
Jul 24, 2017 0.2260 0.2260 0.2260 0.2260 175 -0.01(-2.59%)
Jul 13, 2017 0.2320 0.2320 0.2320 0 +0.02(+10.58%)
Jul 11, 2017 0.2098 0.2098 0.2098 0 -0.00(-1.96%)
Jul 10, 2017 0.2180 0.2180 0.2140 0.2140 20,000 +0.00(+0.00%)
Jul 06, 2017 0.2140 0.2140 0.2140 0 -0.02(-7.92%)
Jul 03, 2017 0.2324 0.2324 0.2324 0.2324 0 +0.00(+0.00%)
Jun 30, 2017 0.2324 0.2324 0.2324 0 +0.00(+0.17%)
Jun 29, 2017 0.2200 0.2320 0.2200 0.2320 20,102 +0.02(+10.48%)
Jun 28, 2017 0.2200 0.2200 0.2100 0.2100 30,000 -0.00(-0.33%)
Jun 26, 2017 0.2107 0.2107 0.2107 0 +0.02(+11.25%)
Jun 21, 2017 0.1894 0.1894 0.1894 0 -0.01(-2.87%)
Jun 14, 2017 0.1950 0.1950 0.1950 0 +0.00(+1.19%)
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.