Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glassbridge Enterprises Inc (OP: GLAE )

20.00 UNCHANGED
Last Price Updated: 3:15 PM EDT, Apr 10, 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 31, 2019 0.4450 0.4450 0.4450 0 -0.03(-6.32%)
May 30, 2019 0.4750 0.4750 0.4750 0.4750 332 -0.08(-13.64%)
May 29, 2019 0.5500 0.5500 0.5500 21 +0.00(+0.00%)
May 28, 2019 0.5500 0.5500 0.5500 0.5500 354 +0.15(+37.50%)
May 24, 2019 0.4000 0.4000 0.4000 49 +0.00(+0.00%)
May 23, 2019 0.4000 0.4000 0.4000 0.4000 1,033 -0.08(-16.67%)
May 22, 2019 0.4500 0.4800 0.4500 0.4800 3,784 +0.03(+5.94%)
May 21, 2019 0.4531 0.4531 0.4531 54 +0.00(+0.00%)
May 20, 2019 0.3203 0.5000 0.3202 0.4531 2,227 -0.06(-11.16%)
May 17, 2019 0.3351 0.5100 0.3351 0.5100 2,100 +0.03(+6.25%)
May 16, 2019 0.3206 0.4800 0.3201 0.4800 1,309 +0.10(+26.32%)
May 15, 2019 0.3800 0.3800 0.3800 0.3800 2,542 -0.02(-5.00%)
May 14, 2019 0.4000 0.4000 0.4000 77 +0.00(+0.00%)
May 13, 2019 0.4100 0.4100 0.4000 0.4000 3,733 +0.00(+0.00%)
May 10, 2019 0.3290 0.4000 0.3290 0.4000 113,100 +0.07(+21.58%)
May 08, 2019 0.3290 0.3290 0.3290 0 -0.01(-3.24%)
May 07, 2019 0.3400 0.3400 0.3400 0.3400 2,022 -0.01(-2.86%)
May 06, 2019 0.2971 0.3500 0.2971 0.3500 1,268 +0.08(+29.49%)
May 03, 2019 0.2702 0.2703 0.2702 0.2703 4,200 +0.02(+7.18%)
May 02, 2019 0.3500 0.3500 0.2522 0.2522 1,620 -0.15(-36.95%)
May 01, 2019 0.1112 0.4000 0.1112 0.4000 20,049 +0.00(+0.00%)
Apr 30, 2019 0.1500 0.5099 0.1500 0.4000 74,755 +0.32(+397.51%)
Apr 29, 2019 0.0804 0.0804 0.0804 42 +0.00(+0.00%)
Apr 26, 2019 0.0804 0.0804 0.0804 0.0804 400 -0.09(-54.06%)
Apr 25, 2019 0.1750 0.1750 0.1750 0.1750 2,379 +0.07(+75.00%)
Apr 24, 2019 0.1000 0.1000 0.1000 82 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 120 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1750 0.1000 0.1000 500 -0.05(-33.33%)
Apr 17, 2019 0.1500 0.1500 0.1500 39 +0.00(+0.00%)
Apr 16, 2019 0.1500 0.1500 0.1500 49 +0.00(+0.00%)
Apr 15, 2019 0.1200 0.1500 0.1200 0.1500 21,036 +0.03(+24.48%)
Apr 12, 2019 0.1205 0.1205 0.1205 7 +0.00(+0.00%)
Apr 11, 2019 0.1500 0.1500 0.1205 0.1205 15,650 -0.03(-19.67%)
Apr 10, 2019 0.0950 0.1500 0.0950 0.1500 28,989 -0.04(-21.05%)
Apr 09, 2019 0.1900 0.1900 0.1900 38 +0.00(+0.00%)
Apr 08, 2019 0.1900 0.1900 0.1900 0.1900 1,001 +0.00(+0.00%)
Apr 05, 2019 0.1900 0.1900 0.1900 0.1900 1,100 +0.10(+100.00%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 198 -0.02(-17.39%)
Apr 03, 2019 0.1150 0.1150 0.1150 0.1150 6,219 +0.01(+9.52%)
Apr 02, 2019 0.1050 0.1050 0.1050 65 +0.00(+0.00%)
Apr 01, 2019 0.1475 0.1475 0.1050 0.1050 5,814 -0.10(-47.50%)
Mar 29, 2019 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Mar 28, 2019 0.2000 0.2000 0.2000 116 +0.00(+0.00%)
Mar 27, 2019 0.2000 0.2000 0.2000 0.2000 2,166 +0.05(+35.59%)
Mar 26, 2019 0.1475 0.1475 0.1475 99 +0.00(+0.00%)
Mar 25, 2019 0.1475 0.1475 0.1475 0.1475 4,581 -0.05(-26.25%)
Mar 22, 2019 0.2000 0.2000 0.2000 94 +0.00(+0.00%)
Mar 21, 2019 0.1800 0.2000 0.1800 0.2000 7,710 +0.08(+65.98%)
Mar 20, 2019 0.1205 0.1205 0.1205 12 +0.00(+0.00%)
Mar 19, 2019 0.1205 0.1205 0.1205 4 +0.00(+0.00%)
Mar 18, 2019 0.1205 0.1205 0.1205 0.1205 394 -0.06(-31.46%)
Mar 15, 2019 0.1758 0.1758 0.1758 40 +0.00(+0.00%)
Mar 14, 2019 0.1758 0.1758 0.1758 3 +0.00(+0.00%)
Mar 13, 2019 0.1758 0.1758 0.1758 44 +0.00(+0.00%)
Mar 12, 2019 0.1700 0.1758 0.1700 0.1758 359 -0.00(-1.79%)
Mar 11, 2019 0.1790 0.1790 0.1790 41 +0.00(+0.00%)
Mar 08, 2019 0.1790 0.1790 0.1790 18 +0.00(+0.00%)
Mar 07, 2019 0.1790 0.1790 0.1790 24 +0.00(+0.00%)
Mar 06, 2019 0.1790 0.1790 0.1748 0.1790 5,079 +0.08(+88.42%)
Mar 05, 2019 0.0950 0.0950 0.0950 30 +0.00(+0.00%)
Mar 04, 2019 0.0950 0.0950 0.0950 44 +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.