FinancialContent is the trusted provider of stock market information to the media industry.
GLEN EAGLE RES RG (TSV: GER)
0.2000 CAD  +0.0150 (+8.11%)
Streaming Delayed Price  /  Updated: 3:42 PM EST, Jan 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 19, 2018 0.1950 0.2000 0.1950 0.2000 74,500 +0.02(+8.11%)
Jan 18, 2018 0.2000 0.2100 0.1850 0.1850 79,560 -0.02(-9.76%)
Jan 17, 2018 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.00%)
Jan 16, 2018 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-2.38%)
Jan 15, 2018 0.2000 0.2100 0.2000 0.2100 20,600 +0.00(+0.00%)
Jan 12, 2018 0.2050 0.2100 0.2050 0.2100 17,617 +0.01(+2.44%)
Jan 11, 2018 0.2100 0.2100 0.2100 0.2050 109,500 -0.01(-2.38%)
Jan 10, 2018 0.2000 0.2100 0.2000 0.2100 101,700 +0.01(+7.69%)
Jan 09, 2018 0.1900 0.2000 0.1900 0.1950 121,100 +0.01(+5.41%)
Jan 08, 2018 0.1800 0.1850 0.1800 0.1850 44,300 +0.01(+5.71%)
Jan 05, 2018 0.1650 0.1750 0.1650 0.1750 19,500 +0.01(+6.06%)
Jan 04, 2018 0.1700 0.1700 0.1650 0.1650 36,300 -0.01(-5.71%)
Jan 03, 2018 0.1700 0.1750 0.1600 0.1750 84,600 +0.01(+6.06%)
Jan 02, 2018 0.1450 0.1750 0.1400 0.1650 189,800 +0.02(+10.00%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2017 0.1450 0.1500 0.1450 0.1500 45,000 +0.01(+3.45%)
Dec 27, 2017 0.1500 0.1500 0.1400 0.1450 80,106 +0.00(+0.00%)
Dec 22, 2017 0.1450 0.1450 0.1450 0.1450 12,500 +0.00(+0.00%)
Dec 21, 2017 0.1500 0.1500 0.1450 0.1450 147,500 -0.01(-3.33%)
Dec 20, 2017 0.1600 0.1600 0.1500 0.1500 117,000 -0.02(-9.09%)
Dec 19, 2017 0.1600 0.1650 0.1550 0.1650 148,000 +0.01(+6.45%)
Dec 18, 2017 0.1650 0.1650 0.1550 0.1550 111,220 -0.01(-3.13%)
Dec 15, 2017 0.1650 0.1650 0.1600 0.1600 59,350 -0.01(-3.03%)
Dec 14, 2017 0.1600 0.1650 0.1600 0.1650 25,000 +0.01(+6.45%)
Dec 13, 2017 0.1600 0.1600 0.1550 0.1550 16,700 -0.01(-6.06%)
Dec 12, 2017 0.1600 0.1650 0.1600 0.1650 4,020 +0.01(+3.13%)
Dec 11, 2017 0.1800 0.1800 0.1550 0.1600 95,533 -0.01(-8.57%)
Dec 08, 2017 0.1550 0.1750 0.1550 0.1750 170,666 +0.02(+12.90%)
Dec 07, 2017 0.1650 0.1700 0.1550 0.1550 137,800 -0.02(-8.82%)
Dec 06, 2017 0.1600 0.1700 0.1600 0.1700 42,758 +0.00(+0.00%)
Dec 05, 2017 0.1800 0.1800 0.1700 0.1700 66,000 -0.01(-5.56%)
Dec 04, 2017 0.1800 0.1800 0.1750 0.1800 61,200 -0.01(-5.26%)
Dec 01, 2017 0.1800 0.1800 0.1900 13,000 +0.01(+5.56%)
Nov 30, 2017 0.1800 0.1800 0.1750 0.1800 27,951 +0.00(+0.00%)
Nov 29, 2017 0.1800 0.1900 0.1750 0.1800 88,802 +0.00(+0.00%)
Nov 28, 2017 0.1850 0.1850 0.1650 0.1800 167,447 -0.01(-5.26%)
Nov 27, 2017 0.1900 0.1900 0.1800 0.1900 244,100 +0.00(+0.00%)
Nov 24, 2017 0.1850 0.2000 0.1850 0.1900 54,499 +0.01(+2.70%)
Nov 23, 2017 0.2000 0.2000 0.1850 0.1850 49,500 -0.01(-5.13%)
Nov 22, 2017 0.1900 0.1950 0.1900 0.1950 16,000 -0.01(-2.50%)
Nov 21, 2017 0.1950 0.2100 0.1900 0.2000 542,333 +0.02(+8.11%)
Nov 20, 2017 0.1950 0.1950 0.1800 0.1850 186,500 +0.00(+0.00%)
Nov 17, 2017 0.1850 0.1850 0.1850 0.1850 2,500 -0.01(-5.13%)
Nov 15, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 14, 2017 0.2000 0.2000 0.1900 0.1950 150,100 -0.01(-2.50%)
Nov 13, 2017 0.2050 0.2050 0.2000 0.2000 404,000 -0.01(-4.76%)
Nov 10, 2017 0.1900 0.2100 0.1900 0.2100 229,000 +0.01(+7.69%)
Nov 09, 2017 0.1950 0.1950 0.1850 0.1950 20,000 +0.00(+0.00%)
Nov 08, 2017 0.2000 0.2000 0.1900 0.1950 35,000 -0.01(-2.50%)
Nov 07, 2017 0.1900 0.2000 0.1850 0.2000 88,000 +0.01(+2.56%)
Nov 06, 2017 0.2050 0.2050 0.1950 0.1950 46,851 +0.00(+0.00%)
Nov 03, 2017 0.2000 0.2000 0.1950 0.1950 144,000 -0.01(-2.50%)
Nov 02, 2017 0.2050 0.2050 0.2000 0.2000 17,000 -0.00(-2.44%)
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