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

Global Resource Energy Inc (OP: GBEN )

N/A UNCHANGED
Last Price Updated: 11:43 AM EDT, Mar 15, 2023 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 (%)
Aug 28, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Aug 27, 2019 0.9000 1.210 0.9000 1.210 420 +0.00(+0.00%)
Aug 26, 2019 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
Aug 23, 2019 1.210 1.210 1.210 1.210 100 +0.17(+16.35%)
Aug 22, 2019 1.000 1.100 0.9200 1.040 4,595 +0.04(+4.00%)
Aug 21, 2019 0.8600 1.170 0.8600 1.000 59,500 +0.00(+0.00%)
Aug 20, 2019 1.220 1.220 0.8350 1.000 122,887 -0.24(-19.35%)
Aug 19, 2019 0.9000 1.240 0.8600 1.240 44,625 +0.31(+33.33%)
Aug 15, 2019 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Aug 14, 2019 0.8500 0.9400 0.8500 0.9400 1,101 -0.05(-5.05%)
Aug 13, 2019 0.9900 0.9900 0.9900 0.9900 704 +0.01(+1.02%)
Aug 12, 2019 0.9800 0.9800 0.9800 10 +0.00(+0.00%)
Aug 09, 2019 0.9000 0.9800 0.9000 0.9800 3,500 +0.01(+1.03%)
Aug 08, 2019 0.9500 0.9700 0.7500 0.9700 19,500 +0.00(+0.00%)
Aug 07, 2019 1.000 1.000 0.9700 0.9700 1,500 -0.05(-4.90%)
Aug 06, 2019 1.020 1.020 1.020 1.020 100 -0.08(-7.27%)
Aug 02, 2019 1.100 1.100 1.100 0 +0.03(+2.80%)
Aug 01, 2019 1.080 1.080 1.000 1.070 2,250 -0.04(-3.60%)
Jul 31, 2019 0.9100 1.110 0.9100 1.110 8,740 +0.11(+11.00%)
Jul 30, 2019 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Jul 29, 2019 1.028 1.080 0.9600 1.000 5,250 -0.11(-9.91%)
Jul 26, 2019 1.110 1.110 1.110 1 +0.00(+0.00%)
Jul 25, 2019 1.132 1.132 1.110 1.110 254 -0.04(-3.48%)
Jul 24, 2019 1.150 1.150 1.150 1.150 200 -0.05(-4.17%)
Jul 22, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 17, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 15, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 12, 2019 1.240 1.240 1.000 1.200 10,800 -0.05(-4.00%)
Jul 11, 2019 1.540 1.540 1.110 1.250 63,090 +0.09(+7.76%)
Jul 10, 2019 1.050 1.520 1.030 1.160 107,229 +0.11(+10.48%)
Jul 09, 2019 1.070 1.100 1.000 1.050 46,699 -0.07(-6.25%)
Jul 08, 2019 1.100 1.140 1.100 1.120 6,759 +0.02(+1.82%)
Jul 05, 2019 0.8500 1.200 0.8500 1.100 25,500 +0.25(+29.41%)
Jul 03, 2019 0.9000 0.9000 0.8100 0.8500 40,400 -0.05(-5.56%)
Jul 02, 2019 0.8195 1.200 0.7000 0.9000 417,859 -0.06(-6.25%)
Jul 01, 2019 2.200 2.200 0.7300 0.9600 438,535 -1.64(-63.08%)
Jun 25, 2019 2.600 2.600 2.600 0 -0.90(-25.71%)
Jun 24, 2019 2.500 3.500 2.300 3.500 901 +0.85(+32.08%)
Jun 19, 2019 2.650 2.650 2.650 0 -0.09(-3.28%)
Jun 18, 2019 2.500 2.740 2.500 2.740 350 -1.16(-29.74%)
Jun 14, 2019 3.900 3.900 3.900 0 -0.10(-2.50%)
Jun 13, 2019 4.000 4.000 4.000 13 +0.00(+0.00%)
Jun 11, 2019 4.000 4.000 4.000 0 +1.50(+60.00%)
Jun 10, 2019 3.000 3.000 2.500 2.500 2,531 +0.00(+0.00%)
Jun 07, 2019 2.250 2.500 2.250 2.500 500 +0.50(+25.00%)
Jun 06, 2019 1.650 2.000 1.650 2.000 3,439 +0.40(+25.00%)
Jun 05, 2019 1.600 1.600 1.600 1.600 500 +0.10(+6.67%)
Jun 04, 2019 1.250 1.500 1.250 1.500 1,402 +0.25(+20.00%)
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.