Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	0.6590	0.6670	0.6480	0.6670	58,229	+0.01(+1.06%)
Mar 30, 2017	0.6627	0.6627	0.6600	0.6600	3,100	-0.00(-0.30%)
Mar 29, 2017	0.6540	0.6620	0.6540	0.6620	15,000	+0.05(+8.88%)
Mar 28, 2017	0.6080	0.6080	0.6080	0.6080	1,500	+0.03(+4.61%)
Mar 27, 2017	0.5724	0.5900	0.5724	0.5812	81,000	-0.01(-2.48%)
Mar 24, 2017	0.6030	0.6030	0.5960	0.5960	46,667	+0.00(+0.17%)
Mar 22, 2017		0.5950	0.5950	0.5950	0	-0.02(-3.88%)
Mar 21, 2017	0.6120	0.6190	0.6120	0.6190	45,000	-0.01(-0.88%)
Mar 20, 2017	0.6200	0.6320	0.6200	0.6245	47,323	-0.00(-0.24%)
Mar 17, 2017	0.6200	0.6554	0.6200	0.6260	73,250	+0.02(+4.02%)
Mar 16, 2017	0.6019	0.6019	0.6018	0.6018	25,500	-0.01(-1.88%)
Mar 15, 2017	0.5964	0.6133	0.5800	0.6133	93,494	+0.02(+3.77%)
Mar 13, 2017		0.5910	0.5910	0.5910	60,000	-0.01(-1.42%)
Mar 10, 2017	0.5900	0.6070	0.5890	0.5995	66,850	+0.03(+4.62%)
Mar 09, 2017	0.5880	0.5950	0.5660	0.5730	88,120	-0.04(-6.53%)
Mar 08, 2017	0.6480	0.6480	0.6130	0.6130	66,639	-0.05(-8.14%)
Mar 07, 2017	0.6911	0.6911	0.6517	0.6673	54,746	-0.02(-2.41%)
Mar 06, 2017	0.6820	0.6838	0.6820	0.6838	2,000	-0.00(-0.03%)
Mar 03, 2017	0.6890	0.6890	0.6830	0.6840	28,500	-0.01(-0.87%)
Mar 02, 2017	0.7000	0.7000	0.6840	0.6900	49,500	-0.01(-1.71%)
Mar 01, 2017	0.6860	0.7020	0.6800	0.7020	35,421	+0.01(+2.03%)
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%)

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.