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 07, 2012 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Apr 26, 2012 0.1900 0.1900 0.1900 0 -0.03(-15.37%)
Apr 23, 2012 0.2245 0.2245 0.2245 0 +0.01(+2.51%)
Apr 20, 2012 0.2190 0.2190 0.2190 0.2190 500 -0.03(-12.40%)
Apr 16, 2012 0.2500 0.2500 0.2500 0 -0.00(-0.40%)
Apr 13, 2012 0.2510 0.2510 0.2510 0.2510 500 +0.00(+1.21%)
Apr 11, 2012 0.2480 0.2480 0.2480 0 -0.01(-4.62%)
Apr 10, 2012 0.2550 0.2600 0.2500 0.2600 80,000 -0.00(-0.38%)
Apr 09, 2012 0.2610 0.2660 0.2610 0.2610 18,000 +0.00(+1.56%)
Apr 05, 2012 0.2450 0.2570 0.2450 0.2570 5,000 +0.00(+0.00%)
Apr 04, 2012 0.2620 0.2670 0.2570 0.2570 17,000 -0.01(-4.10%)
Apr 03, 2012 0.2680 0.2680 0.2680 0.2680 10,000 +0.00(+0.37%)
Apr 02, 2012 0.2470 0.2670 0.2470 0.2670 125,000 +0.00(+0.38%)
Mar 30, 2012 0.2340 0.2660 0.2340 0.2660 25,000 +0.02(+9.92%)
Mar 29, 2012 0.2420 0.2420 0.2420 0.2420 5,000 -0.01(-5.47%)
Mar 28, 2012 0.2560 0.2560 0.2560 0.2560 16,500 -0.01(-4.12%)
Mar 27, 2012 0.2670 0.2670 0.2670 0.2670 33,500 -0.01(-2.20%)
Mar 26, 2012 0.2670 0.2730 0.2670 0.2730 52,500 -0.00(-1.09%)
Mar 23, 2012 0.2760 0.2760 0.2760 0.2760 50,000 -0.00(-1.43%)
Mar 22, 2012 0.2600 0.2800 0.2600 0.2800 38,100 +0.00(+0.00%)
Mar 21, 2012 0.2800 0.2800 0.2800 0.2800 12,500 +0.00(+0.72%)
Mar 20, 2012 0.2870 0.2880 0.2780 0.2780 145,500 -0.03(-10.03%)
Mar 19, 2012 0.2980 0.3090 0.2980 0.3090 10,000 +0.02(+5.46%)
Mar 16, 2012 0.2580 0.3180 0.2580 0.2930 399,500 +0.03(+13.57%)
Mar 15, 2012 0.2580 0.2580 0.2570 0.2580 63,000 -0.00(-1.45%)
Mar 14, 2012 0.2100 0.2620 0.2100 0.2618 316,500 +0.01(+4.72%)
Mar 12, 2012 0.2500 0.2500 0.2500 0 +0.03(+12.11%)
Mar 09, 2012 0.2230 0.2230 0.2230 0.2230 1,500 -0.02(-7.04%)
Feb 29, 2012 0.2399 0.2399 0.2399 0 -0.01(-2.87%)
Feb 28, 2012 0.2470 0.2470 0.2470 0.2470 2,000 -0.01(-3.52%)
Feb 23, 2012 0.2560 0.2560 0.2560 0 +0.00(+0.39%)
Feb 22, 2012 0.2550 0.2650 0.2460 0.2550 25,500 +0.01(+3.66%)
Feb 21, 2012 0.2460 0.2460 0.2460 0.2460 5,000 -0.03(-11.67%)
Feb 06, 2012 0.2785 0.2785 0.2785 0 +0.01(+2.96%)
Feb 01, 2012 0.2705 0.2705 0.2705 0 +0.00(+0.71%)
Jan 30, 2012 0.2686 0.2686 0.2686 0.2686 0 +0.01(+2.09%)
Jan 23, 2012 0.2631 0.2631 0.2631 0.2631 0 +0.01(+5.24%)
Jan 19, 2012 0.2500 0.2500 0.2500 0 -0.00(-0.68%)
Jan 18, 2012 0.2515 0.2517 0.2515 0.2517 31,401 -0.03(-10.11%)
Jan 12, 2012 0.2800 0.2800 0.2800 0 -0.04(-12.45%)
Jan 10, 2012 0.3198 0.3198 0.3198 0 -0.00(-0.44%)
Jan 06, 2012 0.3212 0.3212 0.3212 0 -0.00(-0.74%)
Jan 05, 2012 0.3236 0.3236 0.3236 0.3236 14,000 -0.00(-1.37%)
Dec 29, 2011 0.3281 0.3281 0.3281 0 -0.01(-2.44%)
Dec 21, 2011 0.3363 0.3363 0.3363 0.3363 0 -0.00(-0.44%)
Dec 16, 2011 0.3378 0.3378 0.3378 0.3378 0 +0.03(+10.75%)
Dec 14, 2011 0.3050 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Dec 13, 2011 0.3300 0.3300 0.3300 0.3300 4,000 -0.02(-4.71%)
Dec 12, 2011 0.3463 0.3463 0.3463 0.3463 1,200 -0.02(-5.64%)
Dec 07, 2011 0.3670 0.3670 0.3670 0 +0.01(+3.47%)
Nov 29, 2011 0.3547 0.3547 0.3547 0 +0.03(+9.61%)
Nov 25, 2011 0.3236 0.3236 0.3236 0 -0.04(-9.86%)
Nov 22, 2011 0.3590 0.3590 0.3590 0.3590 0 +0.03(+7.81%)
Nov 21, 2011 0.3427 0.3427 0.3330 0.3330 11,000 -0.07(-18.32%)
Nov 10, 2011 0.4077 0.4077 0.4077 0.4077 0 -0.05(-11.37%)
Nov 08, 2011 0.4600 0.4600 0.4600 0 +0.01(+1.57%)
Nov 04, 2011 0.4529 0.4529 0.4529 0 +0.04(+8.48%)
Nov 01, 2011 0.4175 0.4175 0.4175 0 -0.07(-14.25%)
Oct 18, 2011 0.4869 0.4869 0.4869 0 +0.00(+0.83%)
Oct 12, 2011 0.4829 0.4829 0.4829 0 +0.06(+14.30%)
Oct 11, 2011 0.4225 0.4225 0.4225 0.4225 2,000 +0.04(+10.23%)
Oct 06, 2011 0.3833 0.3833 0.3833 0 +0.01(+1.75%)
Oct 05, 2011 0.3767 0.3767 0.3767 0.3767 1,000 +0.07(+22.82%)
Oct 04, 2011 0.3257 0.3257 0.3067 0.3067 2,250 -0.20(-39.24%)
Sep 27, 2011 0.5048 0.5048 0.5048 0.5048 0 -0.00(-0.73%)
Sep 26, 2011 0.5073 0.5085 0.5073 0.5085 885 -0.02(-3.97%)
Sep 23, 2011 0.5295 0.5295 0.5288 0.5295 23,000 +0.00(+0.08%)
Sep 22, 2011 0.5581 0.5696 0.5291 0.5291 3,100 -0.11(-17.64%)
Sep 19, 2011 0.6424 0.6424 0.6424 0 +0.01(+0.93%)
Sep 16, 2011 0.6460 0.6564 0.6365 0.6365 10,500 +0.00(+0.20%)
Sep 15, 2011 0.6352 0.6352 0.6352 0.6352 20,500 +0.08(+13.63%)
Sep 14, 2011 0.5704 0.5797 0.5590 0.5590 40,000 -0.03(-5.88%)
Sep 13, 2011 0.5926 0.5939 0.5926 0.5939 32,000 -0.02(-2.97%)
Sep 07, 2011 0.6121 0.6121 0.6121 0.6121 0 +0.15(+32.49%)
Aug 29, 2011 0.4620 0.4620 0.4620 0 -0.02(-3.73%)
Aug 23, 2011 0.4799 0.4799 0.4799 0 +0.01(+1.10%)
Aug 10, 2011 0.4747 0.4747 0.4747 0 -0.03(-5.06%)
Aug 09, 2011 0.5000 0.5000 0.5000 0.5000 860 +0.12(+31.89%)
Aug 08, 2011 0.3955 0.3955 0.3791 0.3791 12,500 -0.04(-9.74%)
Aug 05, 2011 0.4565 0.4565 0.4200 0.4200 1,300 -0.12(-21.57%)
Aug 03, 2011 0.5355 0.5355 0.5355 0 +0.03(+5.62%)
Jul 29, 2011 0.5070 0.5070 0.5070 0 +0.01(+1.34%)
Jul 27, 2011 0.5003 0.5003 0.5003 0 -0.06(-10.18%)
Jul 26, 2011 0.5664 0.5664 0.5570 0.5570 1,750 +0.05(+10.08%)
Jul 18, 2011 0.5060 0.5060 0.5060 0 +0.04(+8.51%)
Jul 15, 2011 0.4714 0.4714 0.4663 0.4663 5,500 -0.01(-2.57%)
Jul 14, 2011 0.5268 0.5268 0.4640 0.4786 19,619 -0.11(-18.38%)
Jul 12, 2011 0.5864 0.5864 0.5864 0 +0.03(+5.11%)
Jul 07, 2011 0.5579 0.5579 0.5579 0 +0.07(+14.58%)
Jul 06, 2011 0.4755 0.4869 0.4755 0.4869 22,000 +0.07(+16.07%)
Jun 30, 2011 0.4195 0.4195 0.4195 0 +0.00(+0.50%)
Jun 29, 2011 0.4174 0.4174 0.4174 0.4174 1,000 -0.02(-4.62%)
Jun 28, 2011 0.4376 0.4376 0.4376 0.4376 760 +0.05(+13.49%)
Jun 22, 2011 0.3856 0.3856 0.3856 0 +0.01(+3.77%)
Jun 17, 2011 0.3716 0.3716 0.3716 0 +0.00(+0.30%)
Jun 16, 2011 0.3863 0.3863 0.3705 0.3705 11,154 -0.02(-4.21%)
Jun 15, 2011 0.4066 0.4121 0.3868 0.3868 36,000 -0.01(-1.53%)
Jun 14, 2011 0.3876 0.3980 0.3876 0.3928 10,000 +0.04(+10.80%)
Jun 09, 2011 0.3545 0.3545 0.3545 0 +0.03(+10.26%)
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.