Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016		0.4210	0.4210	0.4210	0	+0.00(+0.33%)
Mar 30, 2016	0.4197	0.4197	0.4196	0.4196	20,000	+0.04(+10.74%)
Mar 14, 2016		0.3789	0.3789	0.3789	0	+0.02(+6.73%)
Mar 04, 2016		0.3550	0.3550	0.3550	0	+0.04(+13.06%)
Mar 02, 2016		0.3140	0.3140	0.3140	0	+0.06(+21.94%)
Feb 24, 2016		0.2575	0.2575	0.2575	0	-0.00(-0.85%)
Feb 23, 2016	0.2490	0.2597	0.2490	0.2597	55,000	+0.01(+3.88%)
Feb 16, 2016		0.2500	0.2500	0.2500	0	+0.03(+14.36%)
Feb 11, 2016		0.2186	0.2186	0.2186	0	-0.04(-15.86%)
Feb 04, 2016		0.2598	0.2598	0.2598	0	+0.01(+3.92%)
Feb 03, 2016	0.2500	0.2500	0.2500	0.2500	1,000	+0.00(+0.28%)
Jan 25, 2016		0.2493	0.2493	0.2493	0	-0.04(-13.44%)
Jan 22, 2016	0.2880	0.2880	0.2880	0.2880	5,000	+0.07(+32.41%)
Jan 15, 2016		0.2175	0.2175	0.2175	0	-0.03(-12.76%)
Jan 13, 2016		0.2493	0.2493	0.2493	0	-0.04(-13.65%)
Jan 12, 2016	0.2887	0.2887	0.2887	0.2887	1,000	-0.02(-6.84%)
Jan 11, 2016	0.3099	0.3099	0.3099	0.3099	1,000	-0.12(-27.08%)
Dec 29, 2015		0.4250	0.4250	0.4250	0	+0.10(+32.81%)
Dec 18, 2015		0.3200	0.3200	0.3200	0	-0.02(-6.43%)
Dec 17, 2015	0.3420	0.3420	0.3420	0.3420	1,049	-0.01(-2.01%)
Dec 11, 2015		0.3490	0.3490	0.3490	0	+0.01(+1.75%)
Dec 10, 2015	0.3430	0.3430	0.3430	0.3430	2,500	+0.00(+0.76%)
Dec 09, 2015	0.3660	0.3660	0.3404	0.3404	18,000	-0.01(-2.72%)
Dec 07, 2015		0.3499	0.3499	0.3499	0	-0.08(-18.32%)
Dec 04, 2015	0.4160	0.4284	0.4160	0.4284	28,000	-0.02(-5.03%)
Dec 02, 2015		0.4511	0.4511	0.4511	0	-0.00(-0.64%)
Dec 01, 2015	0.4440	0.4540	0.4440	0.4540	2,000	-0.02(-4.56%)
Nov 30, 2015	0.4757	0.4757	0.4757	0.4757	1,000	-0.01(-2.92%)
Nov 25, 2015		0.4900	0.4900	0.4900	0	-0.01(-2.20%)
Nov 24, 2015	0.5060	0.5060	0.5010	0.5010	5,685	-0.00(-0.93%)
Nov 23, 2015	0.5270	0.5270	0.5057	0.5057	2,100	-0.02(-4.22%)
Nov 20, 2015	0.5450	0.5450	0.5280	0.5280	3,500	-0.03(-5.68%)
Nov 19, 2015	0.5598	0.5598	0.5598	0.5598	3,500	-0.01(-1.27%)
Nov 13, 2015		0.5670	0.5670	0.5670	0	-0.02(-2.68%)
Nov 11, 2015		0.5826	0.5826	0.5826	0	-0.10(-14.57%)
Nov 09, 2015		0.6820	0.6820	0.6820	0	-0.01(-1.45%)
Nov 02, 2015		0.6920	0.6920	0.6920	0	-0.03(-4.41%)
Oct 26, 2015		0.7239	0.7239	0.7239	0	+0.04(+5.34%)
Oct 23, 2015	0.6865	0.6872	0.6865	0.6872	10,000	-0.03(-4.02%)
Oct 16, 2015		0.7160	0.7160	0.7160	0	-0.04(-5.17%)
Oct 13, 2015		0.7550	0.7550	0.7550	10,000	-0.06(-7.13%)
Oct 09, 2015		0.8130	0.8130	0.8130	0	+0.10(+13.87%)
Oct 06, 2015		0.7140	0.7140	0.7140	70	+0.19(+37.28%)
Sep 30, 2015		0.5201	0.5201	0.5201	0	-0.03(-4.73%)
Sep 29, 2015	0.5459	0.5459	0.5459	0.5459	8,500	-0.01(-2.05%)
Sep 28, 2015	0.5571	0.5600	0.5481	0.5573	23,500	-0.08(-12.91%)
Sep 23, 2015		0.6399	0.6399	0.6399	0	-0.04(-6.34%)
Sep 18, 2015		0.6832	0.6832	0.6832	5,000	-0.11(-13.45%)
Sep 01, 2015		0.7894	0.7894	0.7894	0	-0.00(-0.47%)
Aug 31, 2015	0.7931	0.7931	0.7931	0.7931	5,000	-0.03(-4.10%)
Aug 28, 2015	0.7800	0.8450	0.7800	0.8270	104,500	+0.10(+14.10%)
Aug 27, 2015	0.7248	0.7248	0.7248	0.7248	10,000	-0.26(-26.12%)
Aug 06, 2015		0.9810	0.9810	0.9810	0	-0.38(-27.71%)
Jul 10, 2015		1.357	1.357	1.357	50	-0.27(-16.69%)
Jun 11, 2015		1.629	1.629	1.629	0	-0.09(-5.35%)
Jun 03, 2015		1.721	1.721	1.721	0	-0.29(-14.38%)
May 05, 2015		2.010	2.010	2.010	0	+0.16(+8.65%)
Apr 28, 2015		1.850	1.850	1.850	0	+0.01(+0.33%)
Apr 24, 2015		1.844	1.844	1.844	2,000	-0.07(-3.46%)
Apr 23, 2015	1.910	1.910	1.910	1.910	1,000	+0.31(+19.20%)
Apr 07, 2015		1.602	1.602	1.602	0	+0.01(+0.82%)

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.