Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	0.7047	0.7710	0.7046	0.7710	100,285	+0.03(+3.95%)
Jan 30, 2017	0.7510	0.7650	0.7417	0.7417	82,805	-0.07(-8.09%)
Jan 26, 2017		0.8070	0.8070	0.8070	0	-0.02(-2.89%)
Jan 25, 2017	0.8300	0.8350	0.8300	0.8310	42,314	+0.02(+2.55%)
Jan 24, 2017	0.8103	0.8103	0.8103	0.8103	950	+0.03(+3.88%)
Jan 23, 2017	0.7800	0.7800	0.7800	0.7800	4,400	-0.03(-4.18%)
Jan 20, 2017	0.8140	0.8140	0.8140	0.8140	1,000	+0.02(+2.51%)
Jan 19, 2017	0.7858	0.8145	0.7817	0.7941	33,750	-0.02(-1.96%)
Jan 18, 2017	0.8140	0.8140	0.7847	0.8100	37,782	-0.03(-3.34%)
Jan 17, 2017	0.8445	0.8450	0.8380	0.8380	3,300	+0.04(+4.62%)
Jan 12, 2017		0.8010	0.8010	0.8010	0	+0.00(+0.25%)
Jan 11, 2017	0.7830	0.7990	0.7750	0.7990	11,850	+0.00(+0.25%)
Jan 10, 2017	0.8160	0.8360	0.7885	0.7970	61,000	-0.01(-0.97%)
Jan 09, 2017	0.8051	0.8051	0.8048	0.8048	24,000	-0.04(-5.21%)
Jan 06, 2017	0.8280	0.8490	0.8276	0.8490	14,171	+0.01(+0.81%)
Jan 05, 2017	0.8480	0.8726	0.8255	0.8422	58,891	-0.00(-0.17%)
Jan 04, 2017	0.8880	0.8880	0.8410	0.8436	100,430	-0.04(-4.21%)
Jan 03, 2017	0.8961	0.9260	0.8807	0.8807	237,281	+0.03(+3.37%)
Dec 30, 2016		0.8520	0.8520	0.8520	0	+0.03(+3.90%)
Dec 29, 2016	0.8164	0.8203	0.8150	0.8200	46,100	+0.04(+4.73%)
Dec 28, 2016	0.7908	0.7990	0.7630	0.7830	71,000	+0.07(+10.28%)
Dec 27, 2016	0.7100	0.7100	0.7100	0.7100	1,000	-0.05(-6.21%)
Dec 23, 2016		0.7570	0.7570	0.7570	0	+0.01(+0.93%)
Dec 22, 2016	0.7370	0.7666	0.7370	0.7500	45,850	+0.04(+5.63%)
Dec 21, 2016	0.7133	0.7134	0.7100	0.7100	5,300	+0.01(+1.57%)
Dec 20, 2016	0.6990	0.6990	0.6990	0.6990	4,000	+0.01(+1.01%)
Dec 16, 2016		0.6920	0.6920	0.6920	0	+0.02(+3.44%)
Dec 15, 2016	0.6447	0.6891	0.6370	0.6690	22,680	-0.01(-0.89%)
Dec 14, 2016	0.7270	0.7270	0.6750	0.6750	182,500	-0.05(-7.04%)
Dec 13, 2016	0.7186	0.7345	0.7035	0.7261	83,425	+0.02(+3.29%)
Dec 12, 2016	0.7200	0.7200	0.7030	0.7030	16,969	+0.06(+9.86%)
Dec 09, 2016	0.6469	0.6469	0.6399	0.6399	77,500	-0.01(-2.25%)
Dec 08, 2016	0.6531	0.6546	0.6531	0.6546	37,284	+0.02(+3.90%)
Dec 07, 2016	0.6300	0.6300	0.6300	0.6300	500	+0.00(+0.49%)
Dec 06, 2016	0.6187	0.6269	0.5961	0.6269	13,500	-0.01(-1.43%)
Dec 05, 2016	0.6360	0.6360	0.6360	0.6360	18,600	-0.00(-0.63%)
Dec 02, 2016	0.6500	0.6500	0.6400	0.6400	6,200	+0.01(+1.11%)
Dec 01, 2016	0.6620	0.6620	0.6330	0.6330	14,700	+0.05(+8.21%)
Nov 30, 2016	0.6000	0.6131	0.5850	0.5850	5,290	+0.02(+4.09%)
Nov 29, 2016	0.5620	0.5620	0.5620	0.5620	44,250	-0.01(-2.26%)
Nov 25, 2016		0.5750	0.5750	0.5750	0	-0.01(-2.16%)
Nov 23, 2016		0.5877	0.5877	0.5877	0	+0.01(+2.23%)
Nov 22, 2016	0.5640	0.5749	0.5640	0.5749	23,000	+0.03(+5.49%)
Nov 18, 2016		0.5450	0.5450	0.5450	0	-0.00(-0.07%)
Nov 17, 2016	0.5417	0.5454	0.5417	0.5454	15,000	+0.01(+1.00%)
Nov 16, 2016	0.5470	0.5470	0.5334	0.5400	11,402	-0.01(-0.92%)
Nov 15, 2016	0.5430	0.5589	0.5430	0.5450	14,853	+0.01(+2.06%)
Nov 14, 2016	0.5340	0.5340	0.5340	0.5340	5,370	-0.00(-0.19%)
Nov 11, 2016	0.5350	0.5350	0.5350	0.5350	4,750	-0.01(-0.93%)
Nov 09, 2016		0.5400	0.5400	0.5400	0	+0.00(+0.33%)
Nov 08, 2016	0.5224	0.5382	0.5224	0.5382	7,300	+0.00(+0.82%)
Nov 07, 2016	0.5326	0.5410	0.5326	0.5338	4,024	+0.02(+4.83%)
Nov 04, 2016	0.5320	0.5320	0.5092	0.5092	9,900	-0.00(-0.76%)
Nov 02, 2016		0.5131	0.5131	0.5131	0	-0.07(-11.38%)

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.