Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	1.010	1.041	1.010	1.020	219,498	+0.00(+0.01%)
Jun 28, 2018	1.000	1.030	0.9972	1.020	229,375	+0.01(+0.88%)
Jun 27, 2018	0.9979	1.027	0.9897	1.011	282,366	+0.04(+3.69%)
Jun 26, 2018	0.9996	0.9996	0.9583	0.9750	243,564	+0.02(+1.77%)
Jun 25, 2018	0.9806	1.004	0.9580	0.9580	404,194	-0.00(-0.22%)
Jun 22, 2018	0.9210	0.9707	0.9190	0.9601	122,355	+0.06(+6.44%)
Jun 21, 2018	0.9270	0.9371	0.9000	0.9020	195,627	-0.03(-3.01%)
Jun 20, 2018	0.9221	0.9300	0.9104	0.9300	92,303	+0.03(+3.79%)
Jun 19, 2018	0.9031	0.9182	0.8900	0.8960	238,965	-0.02(-2.61%)
Jun 18, 2018	0.9444	0.9444	0.8800	0.9200	199,528	+0.02(+2.09%)
Jun 15, 2018		0.9085	0.9120	0.9012	266,972	-0.01(-1.19%)
Jun 14, 2018	0.9270	0.9270	0.9050	0.9120	162,720	+0.01(+0.66%)
Jun 13, 2018	0.9000	0.9309	0.8935	0.9060	210,252	+0.00(+0.11%)
Jun 12, 2018	0.8882	0.9300	0.8882	0.9050	156,954	+0.02(+2.47%)
Jun 11, 2018	0.8700	0.9170	0.8700	0.8832	444,102	+0.02(+2.22%)
Jun 08, 2018	0.8500	0.8790	0.8328	0.8640	445,973	+0.01(+1.65%)
Jun 07, 2018	0.8539	0.8680	0.8436	0.8500	382,538	+0.01(+0.60%)
Jun 06, 2018	0.8504	0.8664	0.8300	0.8449	86,799	-0.01(-0.60%)
Jun 05, 2018	0.8100	0.8520	0.8037	0.8500	138,797	+0.04(+5.07%)
Jun 04, 2018	0.8470	0.8470	0.8000	0.8090	199,651	-0.01(-1.70%)
Jun 01, 2018	0.8680	0.8680	0.8200	0.8230	234,072	-0.05(-5.18%)
May 31, 2018	0.8620	0.8700	0.8510	0.8680	66,329	+0.01(+0.81%)
May 30, 2018	0.8500	0.8950	0.8275	0.8610	207,206	+0.01(+1.53%)
May 29, 2018	0.8250	0.8666	0.8100	0.8480	224,346	-0.00(-0.24%)
May 25, 2018		0.8500	0.8500	0.8500	0	-0.03(-2.86%)
May 24, 2018	0.8800	0.9200	0.8700	0.8750	139,427	-0.03(-2.78%)
May 23, 2018	0.9060	0.9296	0.8701	0.9000	368,920	-0.05(-5.46%)
May 22, 2018	0.9700	1.000	0.9500	0.9520	646,278	-0.02(-1.86%)
May 21, 2018	1.190	1.190	0.9229	0.9700	181,853	+0.05(+5.11%)
May 18, 2018	0.9117	0.9228	0.8920	0.9228	178,007	+0.01(+0.85%)
May 17, 2018	0.8840	0.9273	0.8800	0.9150	451,476	+0.04(+4.81%)
May 16, 2018	0.8515	0.8800	0.8500	0.8730	79,009	+0.02(+2.71%)
May 15, 2018	0.8580	0.8613	0.8397	0.8500	497,056	-0.01(-1.16%)
May 14, 2018	0.8668	0.9119	0.8600	0.8600	414,967	-0.00(-0.23%)
May 11, 2018	0.8400	0.8666	0.8246	0.8620	221,515	+0.03(+4.09%)
May 10, 2018	0.8200	0.8400	0.8094	0.8281	102,830	+0.01(+0.99%)
May 09, 2018	0.8150	0.8451	0.8100	0.8200	119,591	+0.04(+5.13%)
May 08, 2018	0.7988	0.8020	0.7686	0.7800	76,127	-0.01(-1.79%)
May 07, 2018	0.7580	0.8239	0.7580	0.7942	288,859	+0.03(+3.86%)
May 04, 2018	0.7300	0.7680	0.7300	0.7647	147,681	+0.05(+6.42%)
May 03, 2018	0.7300	0.7300	0.7050	0.7186	38,855	-0.01(-1.29%)
May 02, 2018	0.7200	0.7354	0.7100	0.7280	149,589	+0.01(+1.15%)
May 01, 2018	0.7400	0.7499	0.7150	0.7197	109,566	-0.01(-1.41%)
Apr 30, 2018	0.7126	0.7423	0.7100	0.7300	123,773	+0.00(+0.47%)
Apr 27, 2018	0.7198	0.7272	0.7180	0.7266	13,388	-0.00(-0.54%)
Apr 26, 2018	0.7400	0.7490	0.7024	0.7305	107,633	-0.01(-1.60%)
Apr 25, 2018	0.7000	0.7450	0.6800	0.7424	119,599	+0.04(+6.06%)
Apr 24, 2018	0.7500	0.7588	0.6903	0.7000	199,730	-0.03(-4.11%)
Apr 23, 2018	0.6859	0.7370	0.6598	0.7300	156,469	+0.05(+7.42%)
Apr 20, 2018	0.6720	0.6890	0.6600	0.6796	172,417	-0.00(-0.06%)
Apr 19, 2018	0.7029	0.7038	0.6700	0.6800	369,023	+0.00(+0.53%)
Apr 18, 2018	0.6800	0.6920	0.6707	0.6764	136,111	+0.00(+0.45%)
Apr 17, 2018	0.6700	0.6743	0.6556	0.6734	88,971	+0.00(+0.51%)
Apr 16, 2018	0.6600	0.6700	0.6300	0.6700	165,404	+0.00(+0.00%)
Apr 13, 2018	0.6500	0.6723	0.6472	0.6700	75,852	+0.03(+4.52%)
Apr 12, 2018	0.6410	0.6600	0.6410	0.6410	16,800	-0.01(-1.39%)
Apr 11, 2018	0.6200	0.6560	0.6000	0.6500	101,052	+0.03(+4.00%)
Apr 10, 2018	0.6193	0.6410	0.6100	0.6250	102,750	+0.03(+4.17%)
Apr 09, 2018	0.5900	0.6000	0.5900	0.6000	55,781	+0.02(+3.45%)
Apr 06, 2018	0.6258	0.6260	0.5582	0.5800	65,262	-0.03(-4.92%)
Apr 05, 2018	0.6000	0.6300	0.5950	0.6100	134,087	+0.01(+1.82%)
Apr 04, 2018	0.5500	0.5991	0.5500	0.5991	110,447	+0.04(+6.98%)
Apr 03, 2018	0.5266	0.5654	0.5266	0.5600	59,259	+0.01(+2.61%)

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.