Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.5586	0.5586	0.5430	0.5528	9,045	-0.01(-1.11%)
May 30, 2017	0.5700	0.5750	0.5590	0.5590	10,310	-0.02(-2.95%)
May 26, 2017	0.5750	0.5760	0.5750	0.5760	8,810	-0.00(-0.16%)
May 25, 2017	0.6054	0.6054	0.5769	0.5769	16,850	-0.02(-3.85%)
May 24, 2017	0.6050	0.6060	0.6000	0.6000	40,230	-0.01(-1.46%)
May 23, 2017	0.5980	0.6089	0.5954	0.6089	48,923	-0.01(-1.63%)
May 19, 2017		0.6190	0.6190	0.6190	0	+0.01(+2.47%)
May 18, 2017	0.6010	0.6041	0.6010	0.6041	5,000	+0.01(+0.87%)
May 17, 2017	0.5971	0.5990	0.5971	0.5989	25,500	+0.01(+1.25%)
May 16, 2017	0.5934	0.5934	0.5915	0.5915	1,062	-0.00(-0.76%)
May 15, 2017	0.6253	0.6253	0.5916	0.5960	205,277	-0.01(-2.30%)
May 12, 2017	0.6000	0.6100	0.5996	0.6100	19,300	+0.00(+0.30%)
May 11, 2017	0.6082	0.6082	0.6082	0.6082	7,000	-0.02(-3.77%)
May 10, 2017	0.5970	0.6420	0.5970	0.6320	16,500	+0.02(+3.61%)
May 09, 2017	0.6080	0.6145	0.6031	0.6100	118,800	+0.02(+2.87%)
May 08, 2017	0.5950	0.6090	0.5900	0.5930	130,580	+0.01(+1.19%)
May 05, 2017	0.5721	0.5860	0.5721	0.5860	38,500	+0.01(+1.03%)
May 04, 2017	0.5769	0.5800	0.5584	0.5800	28,624	-0.01(-2.11%)
May 03, 2017	0.5835	0.5925	0.5748	0.5925	34,960	+0.01(+1.30%)
May 02, 2017	0.5931	0.6000	0.5730	0.5849	40,003	-0.02(-4.04%)
May 01, 2017	0.6323	0.6323	0.5820	0.6095	53,900	+0.00(+0.20%)
Apr 28, 2017	0.6083	0.6083	0.6083	0.6083	2,000	+0.01(+2.06%)
Apr 27, 2017	0.6200	0.6263	0.5960	0.5960	37,684	-0.03(-4.85%)
Apr 26, 2017	0.6278	0.6278	0.6264	0.6264	2,000	-0.00(-0.06%)
Apr 24, 2017		0.6268	0.6268	0.6268	0	-0.01(-1.14%)
Apr 21, 2017	0.6340	0.6340	0.6340	0.6340	1,000	+0.01(+1.04%)
Apr 20, 2017	0.6216	0.6275	0.6216	0.6275	3,200	-0.02(-2.97%)
Apr 19, 2017	0.6410	0.6467	0.6340	0.6467	6,700	-0.01(-2.02%)
Apr 18, 2017	0.6640	0.6815	0.6600	0.6600	6,586	-0.01(-1.79%)
Apr 17, 2017	0.6650	0.6790	0.6650	0.6720	86,500	-0.01(-1.18%)
Apr 13, 2017	0.6670	0.6810	0.6670	0.6800	23,000	-0.01(-0.87%)
Apr 12, 2017	0.7000	0.7022	0.6860	0.6860	55,660	-0.01(-0.97%)
Apr 11, 2017	0.6777	0.6927	0.6764	0.6927	24,900	+0.00(+0.12%)
Apr 10, 2017	0.6977	0.7000	0.6911	0.6919	51,800	+0.02(+2.66%)
Apr 07, 2017	0.6591	0.6740	0.6591	0.6740	700	+0.02(+2.43%)
Apr 06, 2017	0.6580	0.6580	0.6580	0.6580	500	-0.00(-0.15%)
Apr 05, 2017	0.6520	0.6590	0.6500	0.6590	88,550	+0.03(+4.77%)
Apr 04, 2017	0.6290	0.6290	0.6290	0.6290	500	-0.02(-3.63%)
Apr 03, 2017	0.6490	0.6700	0.6397	0.6527	12,590	-0.01(-2.14%)
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%)

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.