Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	0.3858	0.3858	0.3660	0.3660	32,699	-0.00(-0.38%)
Jul 30, 2019	0.3692	0.3800	0.3550	0.3674	14,380	+0.00(+0.05%)
Jul 29, 2019	0.3650	0.3672	0.3438	0.3672	55,250	-0.00(-0.76%)
Jul 26, 2019	0.3611	0.3750	0.3611	0.3700	60,600	+0.00(+0.00%)
Jul 25, 2019	0.3800	0.4000	0.3600	0.3700	68,725	-0.01(-1.86%)
Jul 24, 2019	0.3800	0.3900	0.3770	0.3770	19,500	-0.02(-5.37%)
Jul 23, 2019	0.3901	0.3984	0.3901	0.3984	9,499	+0.01(+2.15%)
Jul 22, 2019	0.3900	0.3900	0.3900	0.3900	5,000	-0.02(-3.70%)
Jul 19, 2019	0.4100	0.4100	0.4000	0.4050	13,300	+0.01(+2.82%)
Jul 18, 2019	0.3860	0.3939	0.3860	0.3939	25,500	-0.00(-0.28%)
Jul 17, 2019	0.4030	0.4114	0.3800	0.3950	19,500	-0.01(-2.23%)
Jul 16, 2019	0.4246	0.4246	0.3945	0.4040	52,319	-0.02(-5.30%)
Jul 15, 2019	0.4256	0.4266	0.4256	0.4266	3,000	+0.01(+2.30%)
Jul 12, 2019	0.4800	0.4800	0.4113	0.4170	27,800	-0.01(-3.02%)
Jul 11, 2019	0.4174	0.4300	0.4174	0.4300	7,400	+0.02(+4.88%)
Jul 10, 2019	0.4154	0.4200	0.4100	0.4100	234,000	-0.01(-2.38%)
Jul 09, 2019	0.4200	0.4200	0.4100	0.4200	64,071	-0.01(-2.33%)
Jul 05, 2019		0.4300	0.4300	0.4300	0	-0.00(-0.07%)
Jul 03, 2019	0.4331	0.4331	0.4300	0.4303	37,000	-0.01(-2.18%)
Jul 02, 2019	0.4700	0.4700	0.4394	0.4399	6,500	-0.12(-21.45%)
Jul 01, 2019	0.4100	0.5600	0.4100	0.5600	4,500	+0.12(+26.98%)
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%)

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.