FinancialContent is the trusted provider of stock market information to the media industry.
GLEN EAGLE RES RG (TSV: GER)
0.1650 CAD  +0.0100 (+6.45%)
Streaming Delayed Price  /  Updated: 10:03 AM EDT, Apr 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 25, 2018 0.1600 0.1650 0.1600 0.1650 35,000 +0.01(+6.45%)
Apr 24, 2018 0.1600 0.1650 0.1450 0.1550 141,000 -0.01(-3.13%)
Apr 23, 2018 0.1600 0.1600 0.1550 0.1600 114,000 -0.01(-3.03%)
Apr 19, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 18, 2018 0.1500 0.1550 0.1500 0.1500 49,500 +0.01(+3.45%)
Apr 17, 2018 0.1450 0.1500 0.1450 0.1450 31,000 +0.00(+0.00%)
Apr 16, 2018 0.1550 0.1550 0.1450 0.1450 146,533 -0.01(-3.33%)
Apr 13, 2018 0.1550 0.1550 0.1500 0.1500 110,500 -0.01(-3.23%)
Apr 11, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 10, 2018 0.1600 0.1600 0.1450 0.1450 20,300 -0.02(-9.38%)
Apr 09, 2018 0.1600 0.1650 0.1600 0.1600 20,000 -0.01(-3.03%)
Apr 06, 2018 0.1550 0.1650 0.1400 0.1650 67,100 +0.01(+3.13%)
Apr 05, 2018 0.1450 0.1600 0.1450 0.1600 12,000 +0.01(+6.67%)
Apr 04, 2018 0.1500 0.1500 0.1450 0.1500 27,433 +0.00(+0.00%)
Apr 03, 2018 0.1550 0.1550 0.1500 0.1500 26,000 -0.01(-3.23%)
Apr 02, 2018 0.1600 0.1600 0.1550 0.1550 20,000 +0.00(+0.00%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 28, 2018 0.1600 0.1600 0.1550 0.1600 54,000 +0.00(+0.00%)
Mar 27, 2018 0.1600 0.1600 0.1600 0.1600 18,500 +0.01(+3.23%)
Mar 26, 2018 0.1600 0.1600 0.1550 0.1550 9,180 -0.01(-3.13%)
Mar 23, 2018 0.1600 0.1600 0.1600 0.1600 13,000 +0.01(+3.23%)
Mar 22, 2018 0.1600 0.1600 0.1550 0.1550 35,000 -0.02(-8.82%)
Mar 21, 2018 0.1600 0.1700 0.1600 0.1700 62,500 +0.01(+6.25%)
Mar 20, 2018 0.1600 0.1650 0.1600 0.1600 51,500 -0.01(-5.88%)
Mar 19, 2018 0.1700 0.1700 0.1600 0.1700 37,800 +0.00(+0.00%)
Mar 16, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Mar 15, 2018 0.1750 0.1750 0.1700 0.1700 40,650 +0.00(+0.00%)
Mar 14, 2018 0.1700 0.1700 0.1700 0.1700 6,200 +0.00(+0.00%)
Mar 13, 2018 0.1600 0.1700 0.1600 0.1700 16,500 +0.01(+3.03%)
Mar 12, 2018 0.1800 0.1800 0.1650 0.1650 38,800 -0.01(-5.71%)
Mar 09, 2018 0.1700 0.1750 0.1650 0.1750 38,803 +0.00(+2.94%)
Mar 08, 2018 0.1700 0.1700 0.1700 0.1700 24,100 +0.00(+0.00%)
Mar 07, 2018 0.1750 0.1750 0.1700 0.1700 32,000 -0.01(-5.56%)
Mar 06, 2018 0.1700 0.1800 0.1700 0.1800 72,500 -0.01(-2.70%)
Mar 05, 2018 0.1700 0.1850 0.1650 0.1850 74,500 +0.01(+5.71%)
Mar 02, 2018 0.1700 0.1750 0.1700 0.1750 108,500 +0.00(+2.94%)
Mar 01, 2018 0.1750 0.1750 0.1700 0.1700 174,684 -0.00(-2.86%)
Feb 28, 2018 0.1800 0.1800 0.1750 0.1750 96,000 -0.01(-2.78%)
Feb 27, 2018 0.1800 0.1800 0.1750 0.1800 77,666 +0.00(+0.00%)
Feb 26, 2018 0.1700 0.1800 0.1700 0.1800 71,000 +0.01(+9.09%)
Feb 23, 2018 0.1750 0.1750 0.1650 0.1650 46,678 -0.02(-10.81%)
Feb 22, 2018 0.1850 0.1850 0.1850 0.1850 1,000 -0.02(-7.50%)
Feb 21, 2018 0.2000 0.2000 0.2000 0.2000 43,500 +0.01(+2.56%)
Feb 20, 2018 0.1700 0.1950 0.1700 0.1950 58,500 +0.02(+14.71%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2018 0.1700 0.1700 0.1650 0.1700 21,500 +0.01(+3.03%)
Feb 14, 2018 0.1750 0.1750 0.1650 0.1650 75,000 -0.01(-2.94%)
Feb 13, 2018 0.1650 0.1700 0.1650 0.1700 14,000 -0.00(-2.86%)
Feb 12, 2018 0.1700 0.1800 0.1700 0.1750 45,000 +0.00(+2.94%)
Feb 09, 2018 0.1700 0.1700 0.1650 0.1700 24,000 -0.00(-2.86%)
Feb 08, 2018 0.1700 0.1750 0.1600 0.1750 58,000 +0.00(+2.94%)
Feb 07, 2018 0.1700 0.1700 0.1700 24,880 +0.00(+0.00%)
Feb 06, 2018 0.1700 0.1700 0.1500 0.1700 237,700 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1650 0.1700 43,033 -0.01(-5.56%)
Feb 02, 2018 0.1950 0.1950 0.1800 0.1800 67,200 +0.01(+2.86%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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