GBEN - Global Resource Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.00001.10000.92001.04001.04004,595
Aug 21, 20190.86001.17000.86001.00001.000059,500
Aug 20, 20191.22001.22000.83501.00001.0000122,887
Aug 19, 20190.90001.24000.86001.24001.240044,625
Aug 16, 20190.93000.93000.93000.93000.9300-
Aug 15, 20190.93000.93000.93000.93000.93001,000
Aug 14, 20190.85000.94000.85000.94000.94001,101
Aug 13, 20190.99000.99000.99000.99000.9900704
Aug 12, 20190.98000.98000.98000.98000.9800-
Aug 09, 20190.90000.98000.90000.98000.98003,511
Aug 08, 20190.95000.97000.75000.97000.970019,500
Aug 07, 20191.00001.00000.97000.97000.97001,500
Aug 06, 20191.02001.02001.02001.02001.0200100
Aug 05, 20191.10001.10001.10001.10001.1000-
Aug 02, 20191.06001.10001.01001.10001.100031,350
Aug 01, 20191.08001.08001.00001.07001.07002,250
Jul 31, 20190.91001.11000.91001.11001.11008,740
Jul 30, 20191.00001.00001.00001.00001.0000300
Jul 29, 20191.02801.08000.96001.00001.00005,250
Jul 26, 20191.11001.11001.11001.11001.1100-
Jul 25, 20191.13201.13201.11001.11001.1100254
Jul 24, 20191.15001.15001.15001.15001.1500200
Jul 23, 20191.20001.20001.20001.20001.2000-
Jul 22, 20191.20001.20001.20001.20001.2000-
Jul 19, 20191.20001.20001.20001.20001.2000-
Jul 18, 20191.20001.20001.20001.20001.2000-
Jul 17, 20191.20001.20001.20001.20001.2000-
Jul 16, 20191.20001.20001.20001.20001.2000-
Jul 15, 20191.20001.20001.20001.20001.2000100
Jul 12, 20191.24001.24001.00001.20001.200010,810
Jul 11, 20191.54001.54001.11001.25001.250063,090
Jul 10, 20191.05001.52001.03001.16001.1600107,229
Jul 09, 20191.07001.10001.00001.05001.050046,699
Jul 08, 20191.10001.14001.10001.12001.12006,759
Jul 05, 20190.85001.20000.85001.10001.100025,510
Jul 03, 20190.90000.90000.81000.85000.850040,450
Jul 02, 20190.81951.20000.70000.90000.9000417,859
Jul 01, 20192.20002.20000.73000.96000.9600438,535
Jun 28, 20192.60002.60002.60002.60002.6000-
Jun 27, 20192.60002.60002.60002.60002.6000-
Jun 26, 20192.60002.60002.60002.60002.6000-
Jun 25, 20191.75003.00001.25002.60002.60001,275
Jun 24, 20192.50003.50002.30003.50003.5000901
Jun 21, 20192.65002.65002.65002.65002.6500-
Jun 20, 20192.65002.65002.65002.65002.6500-
Jun 19, 20192.25002.65002.25002.65002.6500550
Jun 18, 20192.50002.74002.50002.74002.7400350
Jun 17, 20193.90003.90003.90003.90003.9000-
Jun 14, 20193.00003.90001.50003.90003.9000850
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...