GBEN - Global Resource Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20191.22001.22001.22001.22001.2200-
Apr 18, 20191.22001.22001.22001.22001.2200-
Apr 17, 20191.22001.22001.22001.22001.2200-
Apr 16, 20191.22001.22001.22001.22001.2200-
Apr 15, 20191.22001.22001.22001.22001.2200-
Apr 12, 20191.22001.22001.22001.22001.2200-
Apr 11, 20191.22001.22001.22001.22001.2200-
Apr 10, 20191.22001.22001.22001.22001.2200300
Apr 09, 20191.22001.22001.22001.22001.2200-
Apr 08, 20191.22001.22001.22001.22001.2200-
Apr 05, 20191.22001.22001.22001.22001.2200195
Apr 04, 20191.18001.18001.18001.18001.1800400
Apr 03, 20191.15001.15001.15001.15001.1500-
Apr 02, 20191.15001.15001.15001.15001.1500-
Apr 01, 20191.15001.15001.15001.15001.1500-
Mar 29, 20191.15001.15001.15001.15001.1500-
Mar 28, 20191.15001.15001.15001.15001.1500-
Mar 27, 20191.15001.15001.15001.15001.1500-
Mar 26, 20191.15001.15001.15001.15001.1500-
Mar 25, 20191.15001.15001.15001.15001.1500-
Mar 22, 20191.15001.15001.15001.15001.1500-
Mar 21, 20191.15001.15001.15001.15001.1500500
Mar 20, 20191.22001.22001.22001.22001.2200-
Mar 19, 20191.10001.30000.82001.22001.22002,450
Mar 18, 20191.35001.35001.35001.35001.3500-
Mar 15, 20191.35001.35001.35001.35001.3500-
Mar 14, 20191.35001.35001.35001.35001.3500-
Mar 13, 20191.35001.35001.35001.35001.3500-
Mar 12, 20191.35001.35001.35001.35001.3500-
Mar 11, 20191.35001.35001.35001.35001.35001,000
Mar 08, 20191.35001.35001.35001.35001.3500-
Mar 07, 20191.40001.40001.35001.35001.3500285
Mar 06, 20191.40001.40001.40001.40001.4000-
Mar 05, 20191.40001.40001.40001.40001.4000-
Mar 04, 20191.40001.40001.40001.40001.4000-
Mar 01, 20191.75002.00001.40001.40001.40004,851
Feb 28, 20191.50001.50001.50001.50001.5000-
Feb 27, 20191.35001.50001.35001.50001.5000700
Feb 26, 20191.00001.30001.00001.30001.30004,871
Feb 25, 20191.09001.09001.02001.02001.0200853
Feb 22, 20191.00001.09000.99001.09001.09002,752
Feb 21, 20190.84000.87000.84000.87000.87003,650
Feb 20, 20190.85000.85000.85000.85000.8500-
Feb 19, 20190.60000.85000.60000.85000.85001,251
Feb 15, 20190.51000.51000.51000.51000.5100400
Feb 14, 20190.60000.60000.60000.60000.6000-
Feb 13, 20190.60000.60000.60000.60000.6000-
Feb 12, 20190.60000.60000.60000.60000.6000-
Feb 11, 20190.60000.60000.60000.60000.6000-
Feb 08, 20190.60000.60000.60000.60000.6000-
Feb 07, 20190.60000.60000.60000.60000.6000-
Feb 06, 20190.60000.60000.60000.60000.6000-
Feb 05, 20190.60000.60000.60000.60000.6000-
Feb 04, 20190.60000.60000.60000.60000.6000-
Feb 01, 20190.60000.60000.60000.60000.6000-
Jan 31, 20190.60000.60000.60000.60000.6000-
Jan 30, 20190.60000.60000.60000.60000.6000-
Jan 29, 20190.60000.60000.60000.60000.6000-
Jan 28, 20190.60000.60000.60000.60000.6000-
Jan 25, 20190.60000.60000.60000.60000.6000-
Jan 24, 20190.60000.60000.60000.60000.6000-
Jan 23, 20190.60000.60000.60000.60000.6000-
Jan 22, 20190.60000.60000.60000.60000.6000-
Jan 18, 20190.60000.60000.60000.60000.6000-
Jan 17, 20190.60000.60000.60000.60000.6000-
Jan 16, 20190.60000.60000.60000.60000.6000-
Jan 15, 20190.60000.60000.60000.60000.6000-
Jan 14, 20190.60000.60000.60000.60000.60001,000
Jan 11, 20190.49950.49950.49950.49950.4995-
Jan 10, 20190.45000.75000.45000.49950.49954,627
Jan 09, 20190.30000.30000.30000.30000.3000-
Jan 08, 20190.30000.30000.30000.30000.3000-
Jan 07, 20190.30000.30000.30000.30000.3000-
Jan 04, 20190.30000.30000.30000.30000.30002,700
Jan 03, 20190.31250.31250.31250.31250.3125-
Jan 02, 20190.31250.31250.31250.31250.3125-
Dec 31, 20180.31250.31250.31250.31250.3125-
Dec 28, 20180.31250.31250.31250.31250.3125-
Dec 27, 20180.30000.31250.30000.31250.3125200
Dec 26, 20180.30000.30000.30000.30000.3000-
Dec 24, 20180.30000.30000.30000.30000.3000100
Dec 21, 20180.30000.30000.30000.30000.3000-
Dec 20, 20180.30000.30000.30000.30000.3000110
Dec 19, 20180.60000.60000.60000.60000.6000-
Dec 18, 20180.60000.60000.60000.60000.6000-
Dec 17, 20180.60000.60000.60000.60000.6000-
Dec 14, 20180.60000.60000.60000.60000.6000380
Dec 13, 20180.55000.55000.55000.55000.5500-
Dec 12, 20180.60000.60000.30000.55000.55002,510
Dec 11, 20181.00001.00001.00001.00001.0000-
Dec 10, 20181.40001.40001.00001.00001.00002,450
Dec 07, 20181.00001.30001.00001.30001.30002,539
Dec 06, 20181.00001.00001.00001.00001.0000-
Dec 04, 20181.00001.00001.00001.00001.0000-
Dec 03, 20181.00001.00001.00001.00001.0000-
Nov 30, 20181.00001.00001.00001.00001.0000-
Nov 29, 20181.00001.00001.00001.00001.0000340
Nov 28, 20180.65000.65000.65000.65000.6500-
Nov 27, 20180.65000.65000.65000.65000.6500-
Nov 26, 20180.65000.65000.65000.65000.6500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...