Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (OP: GENGF )

0.4997 -0.0123 (-2.40%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.5742 0.5770 0.5586 0.5600 39,133 +0.00(+0.48%)
Sep 29, 2016 0.5604 0.5604 0.5380 0.5573 26,300 +0.02(+3.20%)
Sep 28, 2016 0.5180 0.5450 0.5100 0.5400 38,847 +0.03(+5.90%)
Sep 27, 2016 0.5180 0.5180 0.4976 0.5099 14,000 -0.02(-4.15%)
Sep 26, 2016 0.5340 0.5340 0.5320 0.5320 3,320 -0.00(-0.36%)
Sep 23, 2016 0.5430 0.5430 0.5149 0.5339 15,026 -0.03(-5.67%)
Sep 22, 2016 0.5660 0.5660 0.5660 0.5660 2,500 +0.01(+1.71%)
Sep 21, 2016 0.5556 0.5565 0.5439 0.5565 67,000 +0.02(+4.61%)
Sep 20, 2016 0.5310 0.5320 0.5310 0.5320 9,136 -0.02(-3.27%)
Sep 19, 2016 0.5363 0.5500 0.5363 0.5500 3,318 +0.01(+2.77%)
Sep 16, 2016 0.5355 0.5355 0.5352 0.5352 7,000 -0.00(-0.50%)
Sep 15, 2016 0.5480 0.5520 0.5379 0.5379 29,333 -0.01(-1.81%)
Sep 14, 2016 0.5500 0.5500 0.5478 0.5478 11,000 -0.02(-2.87%)
Sep 13, 2016 0.5635 0.5640 0.5635 0.5640 24,750 -0.01(-2.07%)
Sep 12, 2016 0.5800 0.5800 0.5759 0.5759 12,500 -0.00(-0.36%)
Sep 09, 2016 0.5800 0.5870 0.5730 0.5780 53,300 -0.01(-2.02%)
Sep 08, 2016 0.5621 0.5983 0.5621 0.5899 62,162 +0.03(+6.10%)
Sep 07, 2016 0.5480 0.5632 0.5480 0.5560 27,115 -0.01(-1.42%)
Sep 06, 2016 0.5642 0.5642 0.5640 0.5640 29,100 +0.01(+2.21%)
Sep 02, 2016 0.5518 0.5518 0.5518 0 -0.01(-1.46%)
Sep 01, 2016 0.5530 0.5600 0.5420 0.5600 19,195 +0.03(+5.66%)
Aug 31, 2016 0.5507 0.5540 0.5300 0.5300 42,436 -0.02(-3.95%)
Aug 30, 2016 0.5379 0.5518 0.5371 0.5518 73,895 +0.00(+0.69%)
Aug 29, 2016 0.5390 0.5500 0.5280 0.5480 66,824 +0.00(+0.55%)
Aug 25, 2016 0.5450 0.5450 0.5450 0 +0.01(+1.74%)
Aug 24, 2016 0.5433 0.5594 0.5349 0.5357 109,300 -0.01(-2.60%)
Aug 23, 2016 0.5500 0.5500 0.5500 0.5500 100 -0.03(-5.17%)
Aug 19, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.52%)
Aug 18, 2016 0.5770 0.5770 0.5770 0.5770 8,000 +0.04(+6.65%)
Aug 17, 2016 0.5410 0.5410 0.5410 0.5410 1,500 -0.02(-4.23%)
Aug 10, 2016 0.5649 0.5649 0.5649 0 +0.00(+0.87%)
Aug 09, 2016 0.5600 0.5670 0.5510 0.5600 146,000 +0.03(+6.46%)
Aug 05, 2016 0.5260 0.5260 0.5260 4,000 -0.02(-4.01%)
Aug 04, 2016 0.5450 0.5480 0.5450 0.5480 5,000 +0.03(+6.53%)
Aug 03, 2016 0.5143 0.5145 0.5143 0.5144 70,000 +0.05(+11.68%)
Aug 02, 2016 0.4960 0.4960 0.4606 0.4606 29,000 -0.04(-7.88%)
Jul 29, 2016 0.5000 0.5000 0.5000 0 +0.03(+7.14%)
Jul 27, 2016 0.4667 0.4667 0.4667 5,000 -0.00(-0.21%)
Jul 26, 2016 0.4510 0.4677 0.4430 0.4677 89,794 +0.01(+1.90%)
Jul 25, 2016 0.5040 0.5040 0.4590 0.4590 160,000 -0.05(-10.35%)
Jul 22, 2016 0.5120 0.5120 0.5120 0.5120 54,103 +0.00(+0.59%)
Jul 21, 2016 0.5090 0.5090 0.5090 0.5090 15,711 +0.01(+1.78%)
Jul 20, 2016 0.4794 0.5001 0.4794 0.5001 15,800 +0.05(+11.78%)
Jul 19, 2016 0.4392 0.4474 0.4392 0.4474 55,000 +0.00(+0.31%)
Jul 18, 2016 0.4501 0.4501 0.4460 0.4460 7,000 +0.02(+5.66%)
Jul 13, 2016 0.4221 0.4221 0.4221 0 -0.02(-4.50%)
Jul 12, 2016 0.4255 0.4420 0.4237 0.4420 67,000 +0.03(+6.38%)
Jul 11, 2016 0.4156 0.4156 0.4155 0.4155 21,000 -0.01(-2.99%)
Jul 07, 2016 0.4283 0.4283 0.4283 8,100 -0.03(-6.81%)
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.