Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glacier Lake Resources
(TSV:
GLI
)
0.0700
UNCHANGED
Last Price
Updated: 12:32 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
May 28, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
May 25, 2018
0.0600
0.0600
0.0600
0.0600
84,000
+0.00(+0.00%)
May 24, 2018
0.0600
0.0600
0.0600
0.0600
146,000
+0.00(+0.00%)
May 23, 2018
0.0500
0.0600
0.0500
0.0600
199,000
+0.01(+20.00%)
May 22, 2018
0.0500
0.0500
0.0500
0.0500
52,700
+0.00(+0.00%)
May 17, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 16, 2018
0.0500
0.0500
0.0500
0.0500
197,000
+0.00(+0.00%)
May 11, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 10, 2018
0.0550
0.0550
0.0550
0.0550
15,000
+0.00(+10.00%)
May 07, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 03, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 01, 2018
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
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%)
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
.