Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	0.6860	0.7020	0.6800	0.7020	35,421	+0.01(+2.03%)
Feb 28, 2017	0.7070	0.7170	0.6696	0.6880	595,942	-0.02(-3.10%)
Feb 27, 2017	0.7200	0.7200	0.7100	0.7100	151,000	-0.01(-0.74%)
Feb 24, 2017	0.7210	0.7210	0.7153	0.7153	6,361	-0.02(-2.68%)
Feb 23, 2017	0.7350	0.7350	0.7350	0.7350	14,666	-0.01(-1.87%)
Feb 22, 2017	0.7864	0.8000	0.7490	0.7490	8,400	-0.03(-4.45%)
Feb 17, 2017		0.7839	0.7839	0.7839	0	-0.01(-0.77%)
Feb 16, 2017	0.8487	0.8487	0.7898	0.7900	122,489	-0.01(-0.88%)
Feb 15, 2017	0.7970	0.7970	0.7970	0.7970	2,000	+0.04(+4.87%)
Feb 10, 2017		0.7600	0.7600	0.7600	0	+0.01(+1.47%)
Feb 09, 2017	0.7330	0.7582	0.7272	0.7490	11,228	+0.05(+6.85%)
Feb 08, 2017	0.7002	0.7110	0.6964	0.7010	20,898	-0.00(-0.28%)
Feb 07, 2017	0.7260	0.7280	0.7000	0.7030	99,850	-0.04(-5.81%)
Feb 06, 2017	0.7700	0.7700	0.7390	0.7464	166,121	-0.03(-3.69%)
Feb 03, 2017	0.7700	0.7750	0.7700	0.7750	10,298	+0.01(+1.31%)
Feb 02, 2017	0.7480	0.7650	0.7480	0.7650	5,333	+0.01(+1.42%)
Feb 01, 2017	0.7543	0.7543	0.7543	0.7543	4,032	-0.02(-2.17%)
Jan 31, 2017	0.7047	0.7710	0.7046	0.7710	100,285	+0.03(+3.95%)
Jan 30, 2017	0.7510	0.7650	0.7417	0.7417	82,805	-0.07(-8.09%)
Jan 26, 2017		0.8070	0.8070	0.8070	0	-0.02(-2.89%)
Jan 25, 2017	0.8300	0.8350	0.8300	0.8310	42,314	+0.02(+2.55%)
Jan 24, 2017	0.8103	0.8103	0.8103	0.8103	950	+0.03(+3.88%)
Jan 23, 2017	0.7800	0.7800	0.7800	0.7800	4,400	-0.03(-4.18%)
Jan 20, 2017	0.8140	0.8140	0.8140	0.8140	1,000	+0.02(+2.51%)
Jan 19, 2017	0.7858	0.8145	0.7817	0.7941	33,750	-0.02(-1.96%)
Jan 18, 2017	0.8140	0.8140	0.7847	0.8100	37,782	-0.03(-3.34%)
Jan 17, 2017	0.8445	0.8450	0.8380	0.8380	3,300	+0.04(+4.62%)
Jan 12, 2017		0.8010	0.8010	0.8010	0	+0.00(+0.25%)
Jan 11, 2017	0.7830	0.7990	0.7750	0.7990	11,850	+0.00(+0.25%)
Jan 10, 2017	0.8160	0.8360	0.7885	0.7970	61,000	-0.01(-0.97%)
Jan 09, 2017	0.8051	0.8051	0.8048	0.8048	24,000	-0.04(-5.21%)
Jan 06, 2017	0.8280	0.8490	0.8276	0.8490	14,171	+0.01(+0.81%)
Jan 05, 2017	0.8480	0.8726	0.8255	0.8422	58,891	-0.00(-0.17%)
Jan 04, 2017	0.8880	0.8880	0.8410	0.8436	100,430	-0.04(-4.21%)
Jan 03, 2017	0.8961	0.9260	0.8807	0.8807	237,281	+0.03(+3.37%)
Dec 30, 2016		0.8520	0.8520	0.8520	0	+0.03(+3.90%)
Dec 29, 2016	0.8164	0.8203	0.8150	0.8200	46,100	+0.04(+4.73%)
Dec 28, 2016	0.7908	0.7990	0.7630	0.7830	71,000	+0.07(+10.28%)
Dec 27, 2016	0.7100	0.7100	0.7100	0.7100	1,000	-0.05(-6.21%)
Dec 23, 2016		0.7570	0.7570	0.7570	0	+0.01(+0.93%)
Dec 22, 2016	0.7370	0.7666	0.7370	0.7500	45,850	+0.04(+5.63%)
Dec 21, 2016	0.7133	0.7134	0.7100	0.7100	5,300	+0.01(+1.57%)
Dec 20, 2016	0.6990	0.6990	0.6990	0.6990	4,000	+0.01(+1.01%)
Dec 16, 2016		0.6920	0.6920	0.6920	0	+0.02(+3.44%)
Dec 15, 2016	0.6447	0.6891	0.6370	0.6690	22,680	-0.01(-0.89%)
Dec 14, 2016	0.7270	0.7270	0.6750	0.6750	182,500	-0.05(-7.04%)
Dec 13, 2016	0.7186	0.7345	0.7035	0.7261	83,425	+0.02(+3.29%)
Dec 12, 2016	0.7200	0.7200	0.7030	0.7030	16,969	+0.06(+9.86%)
Dec 09, 2016	0.6469	0.6469	0.6399	0.6399	77,500	-0.01(-2.25%)
Dec 08, 2016	0.6531	0.6546	0.6531	0.6546	37,284	+0.02(+3.90%)
Dec 07, 2016	0.6300	0.6300	0.6300	0.6300	500	+0.00(+0.49%)
Dec 06, 2016	0.6187	0.6269	0.5961	0.6269	13,500	-0.01(-1.43%)
Dec 05, 2016	0.6360	0.6360	0.6360	0.6360	18,600	-0.00(-0.63%)
Dec 02, 2016	0.6500	0.6500	0.6400	0.6400	6,200	+0.01(+1.11%)
Dec 01, 2016	0.6620	0.6620	0.6330	0.6330	14,700	+0.05(+8.21%)
Nov 30, 2016	0.6000	0.6131	0.5850	0.5850	5,290	+0.02(+4.09%)
Nov 29, 2016	0.5620	0.5620	0.5620	0.5620	44,250	-0.01(-2.26%)
Nov 25, 2016		0.5750	0.5750	0.5750	0	-0.01(-2.16%)
Nov 23, 2016		0.5877	0.5877	0.5877	0	+0.01(+2.23%)
Nov 22, 2016	0.5640	0.5749	0.5640	0.5749	23,000	+0.03(+5.49%)
Nov 18, 2016		0.5450	0.5450	0.5450	0	-0.00(-0.07%)
Nov 17, 2016	0.5417	0.5454	0.5417	0.5454	15,000	+0.01(+1.00%)
Nov 16, 2016	0.5470	0.5470	0.5334	0.5400	11,402	-0.01(-0.92%)
Nov 15, 2016	0.5430	0.5589	0.5430	0.5450	14,853	+0.01(+2.06%)
Nov 14, 2016	0.5340	0.5340	0.5340	0.5340	5,370	-0.00(-0.19%)
Nov 11, 2016	0.5350	0.5350	0.5350	0.5350	4,750	-0.01(-0.93%)
Nov 09, 2016		0.5400	0.5400	0.5400	0	+0.00(+0.33%)
Nov 08, 2016	0.5224	0.5382	0.5224	0.5382	7,300	+0.00(+0.82%)
Nov 07, 2016	0.5326	0.5410	0.5326	0.5338	4,024	+0.02(+4.83%)
Nov 04, 2016	0.5320	0.5320	0.5092	0.5092	9,900	-0.00(-0.76%)
Nov 02, 2016		0.5131	0.5131	0.5131	0	-0.07(-11.38%)
Nov 01, 2016	0.5790	0.5790	0.5790	0.5790	21,478	-0.00(-0.10%)
Oct 31, 2016	0.5686	0.5796	0.5648	0.5796	21,703	-0.01(-0.92%)
Oct 28, 2016	0.5790	0.5880	0.5649	0.5850	35,800	-0.01(-1.35%)
Oct 27, 2016	0.5930	0.5930	0.5930	0.5930	19,000	+0.00(+0.82%)
Oct 26, 2016	0.5889	0.5940	0.5870	0.5882	32,210	-0.03(-4.67%)
Oct 25, 2016	0.6247	0.6247	0.6170	0.6170	92,000	-0.01(-2.31%)
Oct 21, 2016		0.6316	0.6316	0.6316	0	+0.02(+2.53%)
Oct 20, 2016	0.6160	0.6230	0.6160	0.6160	83,800	+0.00(+0.65%)
Oct 19, 2016	0.6120	0.6120	0.6120	0.6120	83,000	+0.02(+2.75%)
Oct 17, 2016		0.5956	0.5956	0.5956	0	+0.01(+2.34%)
Oct 14, 2016	0.5839	0.5839	0.5820	0.5820	5,878	+0.01(+2.11%)
Oct 13, 2016	0.5700	0.5700	0.5700	0.5700	6,500	+0.00(+0.00%)
Oct 12, 2016	0.5820	0.5850	0.5700	0.5700	18,000	-0.01(-0.87%)
Oct 11, 2016	0.5941	0.5951	0.5700	0.5750	39,915	-0.01(-0.98%)
Oct 06, 2016		0.5807	0.5807	0.5807	0	+0.02(+3.20%)
Oct 05, 2016	0.5585	0.5627	0.5585	0.5627	13,753	+0.01(+2.31%)
Oct 04, 2016	0.5681	0.5681	0.5500	0.5500	16,150	-0.02(-3.98%)
Oct 03, 2016	0.5664	0.5750	0.5664	0.5728	17,500	+0.01(+2.29%)
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%)
Jul 05, 2016	0.4800	0.4800	0.4595	0.4596	280,869	-0.01(-1.37%)
Jun 30, 2016		0.4660	0.4660	0.4660	0	-0.00(-0.64%)
Jun 24, 2016		0.4690	0.4690	0.4690	0	-0.02(-4.29%)
Jun 20, 2016		0.4900	0.4900	0.4900	0	+0.04(+7.93%)
Jun 17, 2016	0.4700	0.4700	0.4540	0.4540	3,155	-0.00(-0.87%)
Jun 16, 2016	0.4688	0.4688	0.4580	0.4580	25,000	-0.02(-4.06%)
Jun 15, 2016	0.5090	0.5090	0.4774	0.4774	9,000	-0.03(-6.02%)
Jun 14, 2016	0.5002	0.5080	0.5002	0.5080	10,000	-0.01(-2.31%)
Jun 13, 2016	0.5280	0.5280	0.5200	0.5200	10,700	-0.03(-6.26%)
Jun 09, 2016		0.5547	0.5547	0.5547	0	-0.03(-5.44%)
Jun 08, 2016	0.5384	0.5866	0.5384	0.5866	12,000	-0.03(-4.40%)
Jun 07, 2016	0.6070	0.6440	0.5900	0.6136	73,099	+0.04(+6.71%)
Jun 06, 2016	0.5856	0.5856	0.5644	0.5750	38,000	+0.06(+11.82%)
Jun 02, 2016		0.5142	0.5142	0.5142	0	+0.04(+9.40%)
Jun 01, 2016	0.4700	0.4700	0.4700	0.4700	3,000	-0.02(-4.67%)
May 31, 2016	0.4776	0.4971	0.4776	0.4930	87,000	+0.02(+4.23%)
May 27, 2016		0.4730	0.4730	0.4730	0	+0.01(+1.90%)
May 26, 2016	0.4662	0.4662	0.4642	0.4642	23,000	-0.01(-1.15%)
May 20, 2016		0.4696	0.4696	0.4696	0	-0.04(-8.60%)
May 18, 2016		0.5138	0.5138	0.5138	0	+0.01(+2.76%)
May 17, 2016	0.5000	0.5000	0.5000	0.5000	3,000	+0.02(+4.73%)
May 12, 2016		0.4774	0.4774	0.4774	0	-0.00(-0.62%)

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.