Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.4302	0.4410	0.4250	0.4410	47,000	+0.01(+2.56%)
Jun 27, 2019	0.4300	0.4300	0.4242	0.4300	53,948	-0.01(-2.27%)
Jun 26, 2019	0.4520	0.4685	0.4310	0.4400	128,709	+0.03(+7.32%)
Jun 25, 2019	0.4300	0.4300	0.4100	0.4100	89,500	-0.04(-8.89%)
Jun 24, 2019	0.4400	0.4700	0.4000	0.4500	33,482	+0.02(+5.63%)
Jun 21, 2019	0.4391	0.4391	0.4260	0.4260	5,600	-0.01(-3.20%)
Jun 20, 2019	0.4300	0.4517	0.4300	0.4401	70,150	+0.01(+3.38%)
Jun 19, 2019	0.4374	0.4374	0.4200	0.4257	9,659	-0.02(-4.98%)
Jun 18, 2019	0.4222	0.4500	0.4148	0.4480	30,459	+0.04(+10.67%)
Jun 17, 2019	0.4206	0.4206	0.4048	0.4048	39,987	-0.02(-3.62%)
Jun 14, 2019	0.4200	0.4200	0.3910	0.4200	110,800	+0.00(+1.18%)
Jun 13, 2019	0.4250	0.4250	0.4151	0.4151	42,050	-0.00(-1.17%)
Jun 12, 2019	0.5000	0.5000	0.4126	0.4200	15,800	-0.03(-6.04%)
Jun 11, 2019	0.4250	0.4470	0.4200	0.4470	29,500	+0.02(+3.95%)
Jun 10, 2019	0.4250	0.4574	0.4250	0.4300	4,850	-0.00(-0.65%)
Jun 07, 2019	0.4400	0.4400	0.4100	0.4328	56,500	-0.01(-1.64%)
Jun 06, 2019	0.4401	0.4449	0.4100	0.4400	90,600	+0.01(+2.33%)
Jun 05, 2019	0.4129	0.4300	0.4100	0.4300	60,459	-0.03(-6.52%)
Jun 04, 2019	0.4105	0.4603	0.4105	0.4600	47,050	+0.00(+0.72%)
Jun 03, 2019	0.4123	0.4579	0.4000	0.4567	48,244	+0.03(+6.21%)
May 31, 2019	0.4000	0.4464	0.4000	0.4300	108,100	-0.00(-0.46%)
May 30, 2019	0.4394	0.4394	0.4320	0.4320	8,313	-0.04(-8.34%)
May 29, 2019	0.4500	0.4713	0.4260	0.4713	97,700	+0.01(+2.90%)
May 28, 2019	0.4500	0.4634	0.4400	0.4580	136,137	+0.01(+1.78%)
May 24, 2019	0.4551	0.4716	0.4315	0.4500	113,900	+0.00(+0.00%)
May 23, 2019	0.4949	0.4949	0.4500	0.4500	507,384	-0.05(-10.11%)
May 22, 2019	0.5139	0.5246	0.5000	0.5006	126,422	-0.04(-7.35%)
May 21, 2019	0.5183	0.5478	0.5100	0.5403	27,726	+0.03(+5.94%)
May 20, 2019	0.5062	0.5620	0.5062	0.5100	21,500	-0.01(-2.26%)
May 17, 2019	0.5286	0.5286	0.5218	0.5218	3,000	-0.03(-4.66%)
May 16, 2019	0.5400	0.5473	0.5370	0.5473	125,452	+0.01(+1.54%)
May 14, 2019		0.5390	0.5390	0.5390	0	+0.02(+3.65%)
May 13, 2019	0.5306	0.5306	0.5186	0.5200	155,840	-0.03(-5.45%)
May 10, 2019	0.5200	0.5500	0.5200	0.5500	10,900	+0.01(+2.15%)
May 09, 2019	0.5000	0.5384	0.5000	0.5384	5,500	-0.01(-2.11%)
May 08, 2019	0.5410	0.5500	0.5410	0.5500	12,500	+0.00(+0.00%)
May 06, 2019		0.5500	0.5500	0.5500	0	+0.01(+2.06%)
May 03, 2019	0.5307	0.5479	0.5300	0.5389	50,500	+0.04(+7.78%)
May 02, 2019	0.5100	0.5151	0.5000	0.5000	53,100	-0.04(-6.54%)
May 01, 2019	0.5500	0.5500	0.5350	0.5350	112,640	-0.04(-7.76%)
Apr 30, 2019	0.5700	0.5800	0.5630	0.5800	53,750	-0.01(-2.24%)
Apr 29, 2019	0.5400	0.6399	0.5220	0.5933	160,690	+0.04(+7.87%)
Apr 26, 2019	0.5700	0.5700	0.5500	0.5500	113,400	-0.03(-5.17%)
Apr 25, 2019	0.5979	0.5979	0.5800	0.5800	54,167	-0.03(-4.92%)
Apr 24, 2019	0.6500	0.6500	0.5976	0.6100	155,830	-0.04(-6.15%)
Apr 23, 2019	0.6440	0.6580	0.6400	0.6500	62,290	+0.02(+2.73%)
Apr 22, 2019	0.6060	0.6327	0.6001	0.6327	105,855	+0.04(+6.57%)
Apr 18, 2019	0.6085	0.6085	0.5800	0.5937	31,300	-0.01(-1.05%)
Apr 17, 2019	0.6290	0.6750	0.6000	0.6000	84,500	-0.02(-3.07%)
Apr 16, 2019	0.6255	0.6255	0.5949	0.6190	105,508	+0.00(+0.50%)
Apr 15, 2019	0.6150	0.6200	0.6040	0.6159	67,699	+0.01(+1.94%)
Apr 12, 2019	0.6200	0.6200	0.5881	0.6042	356,200	+0.02(+3.09%)
Apr 11, 2019	0.5812	0.5900	0.5500	0.5861	201,995	-0.01(-2.10%)
Apr 10, 2019	0.5900	0.5987	0.5740	0.5987	57,869	+0.00(+0.10%)
Apr 09, 2019	0.5982	0.6140	0.5601	0.5981	89,894	+0.02(+3.42%)
Apr 08, 2019	0.5519	0.5974	0.5500	0.5783	292,977	+0.07(+13.39%)
Apr 05, 2019	0.5000	0.5500	0.4886	0.5100	131,500	+0.04(+9.68%)
Apr 04, 2019	0.4750	0.4820	0.4650	0.4650	31,000	-0.03(-5.18%)
Apr 03, 2019	0.4630	0.4995	0.4478	0.4904	88,073	+0.03(+6.61%)
Apr 02, 2019	0.4500	0.4600	0.4400	0.4600	127,650	+0.00(+0.44%)

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.