FinancialContent is the trusted provider of stock market information to the media industry.
GLEN EAGLE RES RG (TSV: GER)
0.1550 CAD  -0.0050 (-3.13%)
Streaming Delayed Price  /  Updated: 1:02 PM EDT, Jul 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2018 0.1550 0.1550 0.1550 0.1550 20,000 -0.01(-3.13%)
Jul 18, 2018 0.1500 0.1650 0.1500 0.1600 47,046 -0.01(-3.03%)
Jul 17, 2018 0.1650 0.1650 0.1650 0.1650 17,500 +0.01(+6.45%)
Jul 16, 2018 0.1600 0.1600 0.1550 0.1550 26,000 -0.01(-6.06%)
Jul 12, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 11, 2018 0.1550 0.1600 0.1500 0.1500 78,032 -0.01(-6.25%)
Jul 10, 2018 0.1400 0.1600 0.1200 0.1600 162,000 +0.02(+14.29%)
Jul 09, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jul 06, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jul 05, 2018 0.1400 0.1550 0.1400 0.1550 51,000 +0.01(+3.33%)
Jul 04, 2018 0.1300 0.1500 0.1250 0.1500 65,000 +0.02(+15.38%)
Jul 03, 2018 0.1250 0.1300 0.1250 0.1300 59,000 +0.01(+4.00%)
Jun 28, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 27, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jun 26, 2018 0.1200 0.1250 0.1150 0.1250 100,000 +0.01(+8.70%)
Jun 22, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 21, 2018 0.1300 0.1300 0.1100 0.1250 253,125 -0.01(-7.41%)
Jun 20, 2018 0.1350 0.1350 0.1200 0.1350 36,000 +0.01(+3.85%)
Jun 19, 2018 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Jun 18, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1350 0.1200 0.1350 62,600 +0.01(+3.85%)
Jun 14, 2018 0.1250 0.1300 0.1200 0.1300 12,000 +0.00(+0.00%)
Jun 13, 2018 0.1400 0.1400 0.1250 0.1300 128,000 -0.01(-10.34%)
Jun 11, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 08, 2018 0.1350 0.1400 0.1350 0.1400 14,000 +0.01(+7.69%)
Jun 07, 2018 0.1350 0.1350 0.1300 0.1300 20,000 -0.01(-3.70%)
Jun 06, 2018 0.1450 0.1450 0.1300 0.1350 47,535 -0.01(-6.90%)
Jun 05, 2018 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Jun 01, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 30, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 29, 2018 0.1500 0.1500 0.1500 0.1500 32,167 -0.01(-6.25%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 24, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
May 23, 2018 0.1550 0.1550 0.1550 0.1550 6,000 -0.01(-6.06%)
May 22, 2018 0.1500 0.1650 0.1500 0.1650 34,444 +0.01(+6.45%)
May 17, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 16, 2018 0.1600 0.1600 0.1550 0.1550 21,035 +0.01(+3.33%)
May 15, 2018 0.1650 0.1650 0.1500 0.1500 52,700 -0.01(-6.25%)
May 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 08, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 07, 2018 0.1600 0.1600 0.1600 0.1600 83,000 +0.00(+0.00%)
May 04, 2018 0.1550 0.1600 0.1500 0.1600 31,280 +0.01(+6.67%)
May 03, 2018 0.1500 0.1500 0.1500 0.1500 40,780 -0.01(-6.25%)
May 02, 2018 0.1550 0.1600 0.1500 0.1600 106,500 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More