GBEN - Global Resource Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20193.00003.90001.50003.90003.9000850
Jun 14, 20193.00003.90001.50003.90003.9000800
Jun 13, 20194.00004.00004.00004.00004.0000-
Jun 12, 20194.00004.00004.00004.00004.0000-
Jun 11, 20194.00004.00004.00004.00004.0000200
Jun 10, 2019------
Jun 07, 20192.25002.50002.25002.50002.5000533
Jun 06, 20191.65002.00001.65002.00002.00003,439
Jun 05, 20191.60001.60001.60001.60001.6000500
Jun 04, 20191.25001.50001.25001.50001.50001,402
Jun 03, 20191.25001.25001.25001.25001.2500125
May 31, 20191.05001.05001.05001.05001.0500-
May 30, 20191.05001.05001.05001.05001.0500310
May 29, 20191.10001.10001.10001.10001.1000-
May 28, 20191.10001.10001.10001.10001.1000-
May 24, 20191.10001.10001.10001.10001.1000100
May 23, 20191.00001.00001.00001.00001.00002,127
May 22, 20190.76001.00000.76001.00001.0000799
May 21, 20191.60001.60001.60001.60001.6000-
May 20, 20191.60001.60001.60001.60001.6000-
May 17, 20191.60001.60001.60001.60001.6000-
May 16, 20191.60001.60001.60001.60001.6000-
May 15, 20191.60001.60001.60001.60001.6000-
May 14, 20191.60001.60001.60001.60001.6000-
May 13, 20191.60001.60001.60001.60001.6000-
May 10, 20191.60001.60001.60001.60001.6000-
May 09, 20191.60001.60001.60001.60001.6000101
May 08, 20191.40001.40001.40001.40001.4000-
May 07, 20191.40001.40001.40001.40001.4000-
May 06, 20191.40001.40001.40001.40001.4000240
May 03, 20191.46001.60001.40001.40001.4000500
May 02, 20191.20001.22001.20001.22001.2200597
May 01, 20190.80000.80000.80000.80000.8000834
Apr 30, 20191.22001.22001.22001.22001.2200-
Apr 29, 20191.22001.22001.22001.22001.2200-
Apr 26, 20191.22001.22001.22001.22001.2200-
Apr 25, 20191.22001.22001.22001.22001.2200-
Apr 24, 20191.22001.22001.22001.22001.2200-
Apr 23, 20191.22001.22001.22001.22001.2200-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...