Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.4800	0.4850	0.4400	0.4840	69,098	-0.02(-3.10%)
Feb 27, 2019	0.4830	0.5100	0.4800	0.4995	31,160	+0.02(+4.91%)
Feb 26, 2019	0.4401	0.4761	0.4301	0.4761	12,468	+0.01(+1.30%)
Feb 25, 2019	0.4700	0.4700	0.4700	0.4700	750	-0.02(-3.11%)
Feb 22, 2019	0.4700	0.4851	0.4700	0.4851	5,100	+0.01(+2.60%)
Feb 21, 2019	0.5372	0.5372	0.4728	0.4728	15,998	+0.01(+2.78%)
Feb 20, 2019	0.4700	0.4954	0.4600	0.4600	34,698	-0.01(-2.99%)
Feb 19, 2019	0.4965	0.5015	0.4400	0.4742	36,000	+0.00(+0.89%)
Feb 15, 2019	0.4400	0.4930	0.4400	0.4700	105,200	+0.03(+6.82%)
Feb 14, 2019	0.4261	0.4400	0.4100	0.4400	41,950	+0.01(+2.90%)
Feb 13, 2019	0.4422	0.4422	0.4200	0.4276	34,000	+0.01(+2.30%)
Feb 12, 2019	0.4220	0.4407	0.4180	0.4180	49,974	+0.00(+0.05%)
Feb 11, 2019	0.4100	0.4239	0.4086	0.4178	31,867	-0.02(-5.48%)
Feb 08, 2019	0.4420	0.4500	0.4420	0.4420	4,200	+0.01(+1.91%)
Feb 07, 2019	0.4160	0.4337	0.4050	0.4337	29,155	-0.06(-11.49%)
Feb 06, 2019	0.5080	0.5080	0.4240	0.4900	28,081	+0.01(+2.30%)
Feb 05, 2019	0.4079	0.4790	0.4000	0.4790	43,950	+0.01(+2.31%)
Feb 04, 2019	0.5126	0.5126	0.4600	0.4682	82,249	-0.00(-0.40%)
Feb 01, 2019	0.4700	0.4701	0.4600	0.4701	80,300	+0.00(+0.02%)
Jan 31, 2019	0.4910	0.5000	0.4700	0.4700	42,065	-0.01(-2.08%)
Jan 30, 2019	0.4594	0.4800	0.4594	0.4800	34,348	-0.02(-4.00%)
Jan 29, 2019	0.4860	0.5000	0.4650	0.5000	25,990	+0.01(+2.04%)
Jan 28, 2019	0.4561	0.4900	0.4561	0.4900	14,400	-0.02(-2.97%)
Jan 25, 2019	0.4900	0.5050	0.4900	0.5050	8,100	+0.02(+3.17%)
Jan 24, 2019	0.5800	0.5800	0.4700	0.4895	45,498	+0.01(+2.84%)
Jan 23, 2019	0.4900	0.5050	0.4613	0.4760	33,619	-0.01(-2.96%)
Jan 22, 2019	0.4897	0.4995	0.4693	0.4905	22,103	-0.01(-2.17%)
Jan 18, 2019	0.5317	0.5480	0.5014	0.5014	76,200	-0.02(-3.58%)
Jan 17, 2019	0.4985	0.5200	0.4710	0.5200	67,000	+0.01(+2.36%)
Jan 16, 2019	0.4940	0.5080	0.4940	0.5080	37,180	+0.01(+2.81%)
Jan 15, 2019	0.5060	0.5060	0.4858	0.4941	15,497	-0.03(-4.98%)
Jan 14, 2019	0.4869	0.5200	0.4869	0.5200	25,074	+0.02(+4.00%)
Jan 11, 2019	0.4970	0.5010	0.4970	0.5000	31,000	+0.00(+0.00%)
Jan 10, 2019	0.4701	0.5000	0.4700	0.5000	63,647	+0.00(+0.50%)
Jan 09, 2019	0.5047	0.5121	0.4780	0.4975	45,945	+0.00(+0.81%)
Jan 08, 2019	0.4920	0.4942	0.4830	0.4935	22,900	-0.01(-1.10%)
Jan 07, 2019	0.4751	0.5080	0.4350	0.4990	101,240	+0.01(+2.89%)
Jan 04, 2019	0.4968	0.5089	0.4800	0.4850	93,800	+0.01(+1.49%)
Jan 03, 2019	0.4468	0.4779	0.4390	0.4779	88,731	+0.01(+1.42%)
Jan 02, 2019	0.4370	0.4712	0.4370	0.4712	42,422	+0.04(+9.84%)
Dec 31, 2018	0.4400	0.4400	0.4006	0.4290	39,400	+0.03(+7.79%)
Dec 28, 2018	0.3800	0.4000	0.3799	0.3980	216,100	+0.02(+4.71%)
Dec 27, 2018	0.3800	0.3927	0.3630	0.3801	105,850	-0.06(-14.58%)
Dec 26, 2018	0.3201	0.4450	0.3000	0.4450	212,910	+0.10(+30.88%)
Dec 24, 2018	0.3500	0.3570	0.3300	0.3400	291,000	-0.01(-2.55%)
Dec 21, 2018	0.3686	0.4000	0.3489	0.3489	117,900	-0.02(-5.27%)
Dec 20, 2018	0.3900	0.3900	0.3511	0.3683	69,600	-0.02(-5.56%)
Dec 19, 2018	0.4000	0.4100	0.3900	0.3900	259,783	-0.01(-2.50%)
Dec 18, 2018	0.4300	0.4300	0.3700	0.4000	163,248	-0.03(-6.98%)
Dec 17, 2018	0.4353	0.4499	0.4300	0.4300	43,000	-0.02(-4.44%)
Dec 14, 2018	0.4653	0.4800	0.4400	0.4500	57,600	-0.04(-7.25%)
Dec 13, 2018	0.4364	0.4869	0.4364	0.4852	35,549	+0.04(+9.03%)
Dec 12, 2018	0.4691	0.4699	0.4450	0.4450	14,930	-0.01(-1.11%)
Dec 11, 2018	0.4400	0.4656	0.4400	0.4500	123,659	+0.03(+5.88%)
Dec 10, 2018	0.4420	0.4420	0.4158	0.4250	83,602	-0.03(-5.56%)
Dec 07, 2018	0.4500	0.4750	0.4500	0.4500	177,800	+0.02(+4.90%)
Dec 06, 2018	0.4518	0.4518	0.4200	0.4290	209,950	-0.04(-8.72%)
Dec 04, 2018	0.5000	0.5210	0.4700	0.4700	180,100	-0.03(-5.05%)

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.