Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	0.7070	0.7170	0.6696	0.6880	595,942	-0.02(-3.10%)
Feb 27, 2017	0.7200	0.7200	0.7100	0.7100	151,000	-0.01(-0.74%)
Feb 24, 2017	0.7210	0.7210	0.7153	0.7153	6,361	-0.02(-2.68%)
Feb 23, 2017	0.7350	0.7350	0.7350	0.7350	14,666	-0.01(-1.87%)
Feb 22, 2017	0.7864	0.8000	0.7490	0.7490	8,400	-0.03(-4.45%)
Feb 17, 2017		0.7839	0.7839	0.7839	0	-0.01(-0.77%)
Feb 16, 2017	0.8487	0.8487	0.7898	0.7900	122,489	-0.01(-0.88%)
Feb 15, 2017	0.7970	0.7970	0.7970	0.7970	2,000	+0.04(+4.87%)
Feb 10, 2017		0.7600	0.7600	0.7600	0	+0.01(+1.47%)
Feb 09, 2017	0.7330	0.7582	0.7272	0.7490	11,228	+0.05(+6.85%)
Feb 08, 2017	0.7002	0.7110	0.6964	0.7010	20,898	-0.00(-0.28%)
Feb 07, 2017	0.7260	0.7280	0.7000	0.7030	99,850	-0.04(-5.81%)
Feb 06, 2017	0.7700	0.7700	0.7390	0.7464	166,121	-0.03(-3.69%)
Feb 03, 2017	0.7700	0.7750	0.7700	0.7750	10,298	+0.01(+1.31%)
Feb 02, 2017	0.7480	0.7650	0.7480	0.7650	5,333	+0.01(+1.42%)
Feb 01, 2017	0.7543	0.7543	0.7543	0.7543	4,032	-0.02(-2.17%)
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%)

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.