Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	0.4023	0.4100	0.4005	0.4099	279,585	+0.01(+3.77%)
Mar 30, 2021	0.4100	0.4166	0.3950	0.3950	125,358	-0.01(-3.42%)
Mar 29, 2021	0.4300	0.4393	0.4077	0.4090	212,503	-0.02(-4.88%)
Mar 26, 2021	0.4100	0.4800	0.4100	0.4300	143,300	+0.03(+7.50%)
Mar 25, 2021	0.4000	0.4000	0.3901	0.4000	103,256	+0.00(+0.00%)
Mar 24, 2021	0.3949	0.4200	0.3901	0.4000	542,960	+0.01(+3.44%)
Mar 23, 2021	0.3900	0.4000	0.3850	0.3867	756,120	-0.01(-3.33%)
Mar 22, 2021	0.4131	0.4230	0.3800	0.4000	515,120	-0.02(-4.51%)
Mar 19, 2021	0.3900	0.4189	0.3800	0.4189	156,400	+0.03(+7.41%)
Mar 18, 2021	0.4030	0.4235	0.3900	0.3900	648,959	-0.02(-5.80%)
Mar 17, 2021	0.4000	0.4400	0.3937	0.4140	589,387	+0.01(+2.05%)
Mar 16, 2021	0.3955	0.4057	0.3955	0.4057	86,224	-0.00(-1.05%)
Mar 15, 2021	0.4000	0.4100	0.3924	0.4100	161,898	+0.00(+0.24%)
Mar 12, 2021	0.4121	0.4121	0.3830	0.4090	247,800	+0.01(+2.25%)
Mar 11, 2021	0.3900	0.4275	0.3891	0.4000	299,398	+0.02(+3.90%)
Mar 10, 2021	0.3940	0.4000	0.3759	0.3850	363,049	+0.00(+0.26%)
Mar 09, 2021	0.3680	0.4000	0.3600	0.3840	221,322	+0.00(+1.05%)
Mar 08, 2021	0.3700	0.3900	0.3500	0.3800	348,096	+0.04(+11.24%)
Mar 05, 2021	0.3291	0.3500	0.3201	0.3416	1,190,300	+0.03(+9.56%)
Mar 04, 2021	0.3156	0.3300	0.3051	0.3118	312,307	+0.00(+0.58%)
Mar 03, 2021	0.3066	0.3209	0.3066	0.3100	208,298	+0.01(+1.91%)
Mar 02, 2021	0.3000	0.3200	0.2993	0.3042	325,594	+0.02(+5.92%)
Mar 01, 2021	0.3150	0.3200	0.2800	0.2872	850,860	-0.02(-7.35%)
Feb 26, 2021	0.3000	0.3200	0.2800	0.3100	183,900	-0.01(-3.94%)
Feb 25, 2021	0.3400	0.3400	0.3000	0.3227	276,076	-0.02(-5.31%)
Feb 24, 2021	0.3230	0.3500	0.3091	0.3408	492,164	+0.02(+7.30%)
Feb 23, 2021	0.3033	0.3236	0.3000	0.3176	204,879	+0.01(+2.45%)
Feb 22, 2021	0.2950	0.3100	0.2950	0.3100	542,223	+0.03(+8.77%)
Feb 19, 2021	0.3000	0.3050	0.2850	0.2850	177,200	-0.01(-1.93%)
Feb 18, 2021	0.3000	0.3000	0.2850	0.2906	380,899	-0.01(-1.99%)
Feb 17, 2021	0.2900	0.3000	0.2740	0.2965	417,344	+0.01(+2.24%)
Feb 16, 2021	0.2600	0.2900	0.2500	0.2900	482,018	+0.04(+16.94%)
Feb 12, 2021	0.2439	0.2550	0.2399	0.2480	182,400	+0.01(+3.25%)
Feb 11, 2021	0.2500	0.2550	0.2350	0.2402	440,000	-0.01(-3.18%)
Feb 10, 2021	0.2500	0.2600	0.2450	0.2481	358,389	+0.01(+2.14%)
Feb 09, 2021	0.2450	0.2500	0.2300	0.2429	328,466	+0.00(+1.42%)
Feb 08, 2021	0.2301	0.2457	0.2300	0.2395	1,059,526	+0.01(+6.44%)
Feb 05, 2021	0.2150	0.2340	0.2105	0.2250	570,000	+0.02(+7.14%)
Feb 04, 2021	0.2150	0.2200	0.2100	0.2100	627,211	-0.01(-2.33%)
Feb 03, 2021	0.2150	0.2200	0.2050	0.2150	338,425	+0.00(+0.00%)
Feb 02, 2021	0.2050	0.2200	0.2000	0.2150	472,424	+0.01(+7.50%)
Feb 01, 2021	0.2049	0.2050	0.1950	0.2000	168,756	+0.00(+0.00%)
Jan 29, 2021	0.2050	0.2050	0.1968	0.2000	57,300	+0.00(+0.00%)
Jan 28, 2021	0.2100	0.2100	0.1978	0.2000	161,600	-0.00(-2.44%)
Jan 27, 2021	0.2000	0.2150	0.2000	0.2050	129,750	+0.00(+0.00%)
Jan 26, 2021	0.2100	0.2110	0.2050	0.2050	46,500	-0.01(-2.38%)
Jan 25, 2021	0.2050	0.2150	0.2050	0.2100	112,500	+0.00(+0.00%)
Jan 22, 2021	0.2100	0.2150	0.2100	0.2100	123,500	+0.00(+0.00%)
Jan 21, 2021	0.2150	0.2200	0.2000	0.2100	499,639	-0.02(-6.67%)
Jan 20, 2021	0.2200	0.2250	0.2150	0.2250	82,500	+0.01(+4.65%)
Jan 19, 2021	0.2200	0.2250	0.2150	0.2150	140,952	-0.01(-2.76%)
Jan 15, 2021	0.2350	0.2384	0.2200	0.2211	253,000	-0.01(-5.91%)
Jan 14, 2021	0.2330	0.2450	0.2250	0.2350	729,410	+0.01(+4.44%)
Jan 13, 2021	0.2350	0.2350	0.2250	0.2250	56,800	+0.00(+0.00%)
Jan 12, 2021	0.2250	0.2350	0.2220	0.2250	217,135	+0.00(+1.81%)
Jan 11, 2021	0.2250	0.2400	0.2200	0.2210	219,316	-0.00(-1.78%)
Jan 08, 2021	0.2380	0.2440	0.2250	0.2250	68,700	-0.01(-5.46%)
Jan 07, 2021	0.2320	0.2400	0.2320	0.2380	57,560	+0.00(+1.28%)
Jan 06, 2021	0.2400	0.2479	0.2350	0.2350	133,410	-0.01(-2.08%)
Jan 05, 2021	0.2250	0.2480	0.2120	0.2400	268,173	+0.02(+9.09%)

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.