Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Lake Resources (TSV: GLI )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Apr 27, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 26, 2018 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Apr 25, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Apr 24, 2018 0.0650 0.0650 0.0600 0.0600 18,500 -0.01(-7.69%)
Apr 20, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 19, 2018 0.0700 0.0700 0.0600 0.0650 36,000 +0.00(+0.00%)
Apr 18, 2018 0.0650 0.0650 0.0650 0.0650 99,000 -0.01(-7.14%)
Apr 17, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 16, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 13, 2018 0.0700 0.0750 0.0650 0.0750 87,000 +0.00(+7.14%)
Apr 12, 2018 0.0700 0.0700 0.0700 0.0700 182,000 +0.01(+7.69%)
Apr 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 09, 2018 0.0650 0.0650 0.0650 0.0650 103,000 -0.01(-7.14%)
Apr 05, 2018 0.0700 0.0700 0.0700 600 +0.00(+0.00%)
Apr 03, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 02, 2018 0.0700 0.0750 0.0700 0.0750 10,000 +0.00(+7.14%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 28, 2018 0.0750 0.0750 0.0700 0.0750 168,000 +0.00(+0.00%)
Mar 27, 2018 0.0700 0.0750 0.0700 0.0750 528,500 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0950 0.0700 0.0750 1,004,625 -0.01(-16.67%)
Mar 23, 2018 0.0900 0.1000 0.0900 0.0900 406,000 +0.00(+0.00%)
Mar 22, 2018 0.0750 0.1000 0.0750 0.0900 734,125 +0.02(+28.57%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 20, 2018 0.0750 0.0750 0.0700 0.0700 121,000 -0.00(-6.67%)
Mar 19, 2018 0.0700 0.0750 0.0700 0.0750 199,000 +0.00(+7.14%)
Mar 16, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 13, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 08, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2018 0.0750 0.0750 0.0700 0.0700 31,000 -0.00(-6.67%)
Mar 02, 2018 0.0700 0.0750 0.0700 0.0750 56,000 +0.00(+7.14%)
Mar 01, 2018 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Feb 28, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Feb 27, 2018 0.0700 0.0750 0.0700 0.0700 384,900 +0.00(+0.00%)
Feb 26, 2018 0.0750 0.0750 0.0700 0.0700 62,200 +0.00(+0.00%)
Feb 23, 2018 0.0750 0.0750 0.0700 0.0700 211,500 -0.00(-6.67%)
Feb 22, 2018 0.0750 0.0750 0.0750 0.0750 129,000 +0.00(+0.00%)
Feb 21, 2018 0.0800 0.0800 0.0700 0.0750 276,000 -0.01(-6.25%)
Feb 20, 2018 0.0800 0.0800 0.0750 0.0800 65,250 -0.01(-5.88%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 15, 2018 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0950 0.0850 0.0850 260,100 -0.01(-15.00%)
Feb 13, 2018 0.0750 0.1100 0.0750 0.1000 1,019,500 +0.03(+42.86%)
Feb 12, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 09, 2018 0.0750 0.0750 0.0700 0.0700 67,000 -0.00(-6.67%)
Feb 08, 2018 0.0650 0.0750 0.0650 0.0750 46,000 -0.01(-6.25%)
Feb 07, 2018 0.0700 0.0800 0.0650 0.0800 250,000 +0.01(+14.29%)
Feb 06, 2018 0.0750 0.0750 0.0700 0.0700 45,000 -0.00(-6.67%)
Feb 05, 2018 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+7.14%)
Feb 02, 2018 0.0700 0.0700 0.0700 0.0700 94,000 +0.00(+0.00%)
Feb 01, 2018 0.0700 0.0750 0.0700 0.0700 33,000 +0.01(+7.69%)
Jan 31, 2018 0.0650 0.0650 0.0650 0.0650 99,000 -0.01(-13.33%)
Jan 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 26, 2018 0.0750 0.0800 0.0750 0.0800 96,000 +0.01(+6.67%)
Jan 25, 2018 0.0650 0.0750 0.0650 0.0750 96,900 +0.00(+7.14%)
Jan 24, 2018 0.0700 0.0750 0.0700 0.0700 192,900 +0.00(+0.00%)
Jan 22, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 16, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 12, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 11, 2018 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jan 10, 2018 0.0650 0.0650 0.0650 0.0650 164,000 -0.01(-7.14%)
Jan 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 03, 2018 0.0650 0.0650 0.0600 0.0600 100,400 -0.01(-7.69%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 28, 2017 0.0650 0.0650 0.0650 0.0650 180,000 -0.01(-7.14%)
Dec 27, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 22, 2017 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Dec 21, 2017 0.0600 0.0650 0.0600 0.0650 1,209,970 +0.00(+0.00%)
Dec 20, 2017 0.0650 0.0650 0.0650 0.0650 104,730 -0.01(-7.14%)
Dec 19, 2017 0.0650 0.0700 0.0650 0.0700 2,159,367 +0.01(+7.69%)
Dec 18, 2017 0.0700 0.0700 0.0650 0.0650 100,000 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Dec 12, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 11, 2017 0.0700 0.0700 0.0650 0.0650 92,000 -0.01(-13.33%)
Dec 08, 2017 0.0750 0.0750 0.0750 0.0750 22,700 +0.00(+0.00%)
Dec 07, 2017 0.0750 0.0850 0.0750 0.0750 33,700 +0.00(+0.00%)
Dec 05, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 04, 2017 0.0800 0.0800 0.0750 0.0750 15,500 +0.00(+0.00%)
Dec 01, 2017 0.0750 0.0750 0.0750 0.0750 88,000 +0.00(+0.00%)
Nov 30, 2017 0.0750 0.0750 0.0750 0.0750 27,000 -0.02(-21.05%)
Nov 29, 2017 0.0850 0.0950 0.0800 0.0950 46,000 +0.01(+5.56%)
Nov 27, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2017 0.0950 0.1100 0.0900 0.0900 225,800 +0.01(+12.50%)
Nov 23, 2017 0.1050 0.1150 0.0800 0.0800 755,145 -0.01(-11.11%)
Nov 20, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Nov 14, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Nov 13, 2017 0.0900 0.0900 0.0900 0.0900 3,000 +0.01(+12.50%)
Nov 10, 2017 0.0900 0.0900 0.0800 0.0800 51,125 -0.01(-11.11%)
Nov 09, 2017 0.0900 0.0900 0.0900 0.0900 4,900 +0.00(+0.00%)
Nov 08, 2017 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Nov 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 03, 2017 0.1050 0.1050 0.0900 0.0900 72,000 -0.01(-14.29%)
Nov 02, 2017 0.1000 0.1200 0.1000 0.1050 431,500 +0.00(+5.00%)
Nov 01, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 31, 2017 0.0900 0.1000 0.0900 0.1000 50,100 +0.01(+11.11%)
Oct 30, 2017 0.1000 0.1000 0.0900 0.0900 53,000 -0.01(-10.00%)
Oct 27, 2017 0.0800 0.1100 0.0800 0.1000 23,000 +0.01(+11.11%)
Oct 26, 2017 0.0900 0.0900 0.0900 0.0900 25,000 -0.02(-18.18%)
Oct 25, 2017 0.1100 0.1100 0.1100 0.1100 100,000 +0.01(+10.00%)
Oct 24, 2017 0.1000 0.1000 0.1000 0.1000 81,646 +0.01(+11.11%)
Oct 23, 2017 0.0850 0.0900 0.0800 0.0900 20,500 -0.01(-10.00%)
Oct 20, 2017 0.0900 0.1000 0.0900 0.1000 12,000 +0.00(+0.00%)
Oct 19, 2017 0.1000 0.1000 0.1000 0.1000 52,000 +0.01(+5.26%)
Oct 18, 2017 0.1000 0.1000 0.0950 0.0950 27,500 -0.01(-13.64%)
Oct 17, 2017 0.1250 0.1250 0.1100 0.1100 50,500 +0.00(+0.00%)
Oct 16, 2017 0.1050 0.1150 0.1050 0.1100 152,310 +0.01(+10.00%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
Oct 12, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Oct 11, 2017 0.1100 0.1200 0.1050 0.1100 479,120 +0.01(+15.79%)
Oct 10, 2017 0.0900 0.0950 0.0900 0.0950 50,000 +0.01(+5.56%)
Oct 06, 2017 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+20.00%)
Oct 04, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 02, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 27, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 26, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 15, 2017 0.0800 0.0800 0.0700 0.0700 60,000 -0.02(-22.22%)
Sep 12, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Sep 08, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 07, 2017 0.0650 0.0700 0.0650 0.0650 14,000 +0.00(+0.00%)
Sep 05, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 01, 2017 0.0650 0.0700 0.0650 0.0700 45,000 -0.01(-12.50%)
Aug 29, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 25, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 24, 2017 0.0800 0.0800 0.0700 0.0700 123,000 -0.01(-17.65%)
Aug 22, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 21, 2017 0.0850 0.0850 0.0850 0.0850 47,600 -0.02(-19.05%)
Aug 17, 2017 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Aug 16, 2017 0.0800 0.1000 0.0800 0.0800 79,000 +0.00(+0.00%)
Aug 14, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 11, 2017 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Aug 10, 2017 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Aug 09, 2017 0.0900 0.0900 0.0900 0.0900 32,000 +0.01(+12.50%)
Aug 08, 2017 0.0800 0.0800 0.0800 0.0800 68,000 +0.01(+14.29%)
Aug 04, 2017 0.0700 0.0700 0.0700 0.0700 62,000 +0.01(+16.67%)
Aug 02, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 24, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 21, 2017 0.0600 0.0600 0.0550 0.0550 41,000 +0.00(+0.00%)
Jul 20, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 300 -0.01(-16.67%)
Jul 17, 2017 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Jul 14, 2017 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Jul 13, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jul 12, 2017 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Jul 07, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 05, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 04, 2017 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2017 0.0900 0.0900 0.0900 161 +0.01(+12.50%)
Jun 26, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 21, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 20, 2017 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jun 19, 2017 0.1000 0.1000 0.1000 0.1000 73,500 +0.00(+0.00%)
Jun 16, 2017 0.1100 0.1100 0.1000 0.1000 27,084 -0.00(-4.76%)
Jun 14, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 13, 2017 0.1050 0.1050 0.1050 0.1050 17,500 +0.01(+16.67%)
Jun 12, 2017 0.0950 0.0950 0.0900 0.0900 64,600 -0.01(-5.26%)
Jun 09, 2017 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Jun 08, 2017 0.1000 0.1000 0.0950 0.1000 56,000 +0.00(+0.00%)
Jun 07, 2017 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jun 05, 2017 0.1050 0.1050 0.1000 0.1000 127,000 -0.01(-9.09%)
Jun 02, 2017 0.1100 0.1100 0.1100 0.1100 62,502 -0.01(-4.35%)
May 31, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 30, 2017 0.1150 0.1250 0.1100 0.1250 205,100 +0.01(+13.64%)
May 29, 2017 0.1150 0.1150 0.1100 0.1100 155,000 -0.01(-4.35%)
May 26, 2017 0.1150 0.1150 0.1100 0.1150 505,400 +0.02(+21.05%)
May 24, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 23, 2017 0.1000 0.1000 0.1000 0.1000 13,325 +0.00(+0.00%)
May 19, 2017 0.1050 0.1050 0.1000 0.1000 76,000 -0.01(-9.09%)
May 15, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 12, 2017 0.1200 0.1200 0.1000 0.1200 82,000 -0.01(-7.69%)
May 09, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
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.