Glen Eagle Resources Inc (TSV: GER )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 0.0150 | 0 | +0.00(+50.00%) | |||
| Dec 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | -0.00(-33.33%) |
| Dec 22, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 110,667 | +0.00(+50.00%) |
| Dec 18, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 102,000 | +0.00(+0.00%) |
| Dec 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 | +0.00(+0.00%) |
| Dec 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 36,000 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,700 | +0.00(+0.00%) |
| Dec 06, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | +0.00(+0.00%) |
| Dec 04, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 75,000 | +0.00(+0.00%) |
| Dec 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57,000 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,000 | +0.00(+0.00%) |
| Nov 27, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Nov 24, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 102,000 | +0.00(+0.00%) |
| Nov 22, 2023 | 0.0100 | 50 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 174,000 | +0.00(+0.00%) |
| Nov 17, 2023 | 0.0100 | 0 | -0.00(-33.33%) | |||
| Nov 16, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 153,000 | +0.00(+50.00%) |
| Nov 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | +0.00(+0.00%) |
| Nov 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | +0.00(+0.00%) |
| Nov 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 227,000 | +0.00(+0.00%) |
| Nov 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,000 | +0.00(+0.00%) |
| Nov 06, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 800,000 | -0.00(-33.33%) |
| Oct 30, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 49,000 | +0.00(+0.00%) |
| Oct 23, 2023 | 0.0150 | 85 | +0.00(+0.00%) | |||
| Oct 19, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 61,000 | -0.01(-25.00%) |
| Oct 17, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 144,000 | +0.01(+33.33%) |
| Oct 16, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 | -0.01(-25.00%) |
| Oct 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 | +0.00(+0.00%) |
| Oct 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | +0.01(+33.33%) |
| Oct 10, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 | +0.00(+0.00%) |
| Sep 21, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2023 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Sep 15, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Sep 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | +0.01(+33.33%) |
| Sep 13, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 11,000 | -0.01(-25.00%) |
| Sep 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 | +0.00(+0.00%) |
| Sep 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,000 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 14,005 | +0.01(+33.33%) |
| Sep 06, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 | +0.00(+0.00%) |
| Aug 30, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 | -0.01(-25.00%) |
| Aug 23, 2023 | 0.0200 | 0 | +0.01(+33.33%) | |||
| Aug 18, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Aug 04, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 | +0.00(+0.00%) |
| Aug 01, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 | +0.01(+33.33%) |
| Jul 19, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 | -0.01(-25.00%) |
| Jul 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 | +0.00(+0.00%) |
| Jul 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 | +0.00(+0.00%) |
| Jul 11, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,001 | +0.00(+0.00%) |
| Jul 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,000 | +0.00(+0.00%) |
| Jul 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 | +0.00(+0.00%) |
| Jul 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,341 | +0.00(+0.00%) |
| Jul 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,000 | +0.00(+0.00%) |
| Jun 30, 2023 | 0.0200 | 0 | -0.01(-20.00%) | |||
| Jun 29, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 15,000 | +0.01(+25.00%) |
| Jun 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
| Jun 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 | -0.01(-20.00%) |
| Jun 26, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 79,989 | +0.00(+0.00%) |
| Jun 23, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 1,115,984 | +0.01(+66.67%) |
| Jun 15, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| May 08, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 28,000 | +0.00(+0.00%) |
| May 05, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 429,000 | +0.00(+0.00%) |
| May 04, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,500 | +0.00(+0.00%) |
| May 03, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 55,000 | +0.00(+0.00%) |
| May 01, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 | +0.00(+0.00%) |
| Apr 26, 2023 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Apr 24, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 0.0200 | 500 | +0.01(+33.33%) | |||
| Apr 18, 2023 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Apr 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 212,000 | +0.00(+0.00%) |
| Apr 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 475,000 | +0.00(+0.00%) |
| Apr 12, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 435,000 | +0.00(+0.00%) |
| Mar 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 | +0.00(+0.00%) |
| Mar 29, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,000 | +0.00(+0.00%) |
| Mar 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | +0.00(+0.00%) |
| Mar 23, 2023 | 0.0200 | 0 | -0.01(-20.00%) | |||
| Mar 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 27,000 | +0.00(+0.00%) |
| Mar 16, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 50,000 | +0.00(+0.00%) |
| Mar 14, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 102,000 | +0.00(+0.00%) |
| Mar 10, 2023 | 0.0250 | 200 | +0.00(+0.00%) | |||
| Mar 09, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 566,000 | -0.00(-16.67%) |
| Mar 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 172,000 | +0.00(+0.00%) |
| Mar 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 135,000 | +0.00(+0.00%) |
| Mar 06, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 111,815 | +0.00(+0.00%) |
| Mar 03, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 168,082 | +0.00(+0.00%) |
| Mar 02, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 374,028 | -0.01(-14.29%) |
| Mar 01, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 479,424 | +0.01(+40.00%) |
| Feb 28, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 845,140 | +0.00(+0.00%) |
| Feb 27, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 2,994,304 | +0.01(+25.00%) |
| Feb 22, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2023 | 0.0200 | 0 | +0.01(+33.33%) | |||
| Jan 27, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 | -0.01(-25.00%) |
| Jan 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,000 | +0.01(+33.33%) |
| Jan 24, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jan 13, 2023 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Jan 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,000 | +0.00(+0.00%) |
| Jan 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 | +0.01(+33.33%) |
| Jan 09, 2023 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Jan 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
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.
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.