Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.6575	0.6575	0.6500	0.6500	1,500	-0.04(-5.81%)
Sep 28, 2017	0.6400	0.6901	0.6200	0.6901	63,000	+0.06(+9.23%)
Sep 27, 2017	0.6800	0.6800	0.6317	0.6318	121,670	-0.04(-6.04%)
Sep 26, 2017	0.6748	0.6800	0.6723	0.6724	14,662	+0.01(+1.74%)
Sep 25, 2017	0.6350	0.6900	0.6350	0.6609	87,890	+0.03(+5.52%)
Sep 22, 2017	0.6235	0.6460	0.6235	0.6263	271,038	+0.02(+2.67%)
Sep 21, 2017	0.6300	0.6300	0.6005	0.6100	48,210	-0.00(-0.11%)
Sep 20, 2017	0.6061	0.6170	0.5984	0.6107	24,000	+0.00(+0.63%)
Sep 19, 2017	0.6130	0.6130	0.6065	0.6069	6,079	-0.01(-2.11%)
Sep 18, 2017	0.6004	0.7000	0.6004	0.6200	120,814	+0.01(+1.64%)
Sep 15, 2017	0.6010	0.6100	0.5969	0.6100	12,700	-0.01(-1.20%)
Sep 14, 2017	0.5900	0.6174	0.5900	0.6174	9,000	+0.02(+3.54%)
Sep 13, 2017	0.5790	0.5963	0.5700	0.5963	66,050	+0.02(+4.03%)
Sep 12, 2017	0.5800	0.5942	0.5732	0.5732	35,500	-0.00(-0.05%)
Sep 11, 2017	0.5880	0.6036	0.5735	0.5735	24,200	-0.00(-0.26%)
Sep 07, 2017		0.5750	0.5750	0.5750	0	+0.00(+0.07%)
Sep 06, 2017	0.5582	0.5778	0.5582	0.5746	33,000	+0.01(+2.35%)
Sep 05, 2017	0.5627	0.5700	0.5614	0.5614	48,411	+0.02(+2.82%)
Sep 01, 2017	0.5460	0.5541	0.5460	0.5460	38,800	+0.01(+1.11%)
Aug 31, 2017	0.5450	0.5450	0.5386	0.5400	44,600	+0.01(+2.41%)
Aug 30, 2017	0.5342	0.5342	0.5272	0.5273	24,200	-0.01(-2.35%)
Aug 29, 2017	0.5418	0.5652	0.5000	0.5400	49,886	-0.06(-10.00%)
Aug 28, 2017	0.6000	0.6000	0.6000	0.6000	4,000	+0.05(+10.09%)
Aug 25, 2017	0.5473	0.5473	0.5391	0.5450	8,500	+0.01(+1.13%)
Aug 24, 2017	0.5526	0.6300	0.5389	0.5389	132,850	-0.03(-4.62%)
Aug 23, 2017	0.5650	0.5650	0.5650	0.5650	22,000	+0.01(+1.02%)
Aug 22, 2017	0.5516	0.5593	0.5433	0.5593	14,000	+0.01(+1.49%)
Aug 21, 2017	0.5600	0.5600	0.5430	0.5511	218,000	-0.01(-1.20%)
Aug 18, 2017	0.5500	0.5578	0.5500	0.5578	3,600	-0.00(-0.21%)
Aug 16, 2017		0.5590	0.5590	0.5590	0	+0.01(+1.08%)
Aug 15, 2017	0.7900	0.7900	0.5353	0.5530	25,700	-0.03(-4.52%)
Aug 14, 2017	0.5792	0.5792	0.5791	0.5792	20,000	+0.01(+1.81%)
Aug 11, 2017	0.5689	0.5689	0.5689	0.5689	3,000	-0.00(-0.07%)
Aug 10, 2017	0.5847	0.7000	0.5680	0.5693	49,175	-0.02(-2.62%)
Aug 09, 2017	0.5684	0.5846	0.5684	0.5846	4,500	+0.02(+3.23%)
Aug 08, 2017	0.5631	0.5750	0.5631	0.5663	33,468	-0.02(-4.02%)
Aug 07, 2017	0.5900	0.5900	0.5900	0.5900	1,000	+0.00(+0.00%)
Aug 04, 2017	0.5900	0.5900	0.5900	0.5900	28,562	-0.01(-1.67%)
Aug 03, 2017	0.6100	0.6100	0.5984	0.6000	30,000	+0.00(+0.00%)
Aug 02, 2017	0.6061	0.6220	0.6000	0.6000	26,000	+0.01(+2.04%)
Aug 01, 2017	0.6062	0.6107	0.5850	0.5880	83,800	-0.03(-5.12%)
Jul 31, 2017	0.6250	0.6250	0.6100	0.6197	17,600	+0.03(+5.21%)
Jul 28, 2017	0.5800	0.5910	0.5800	0.5890	67,250	+0.01(+2.36%)
Jul 27, 2017	0.6060	0.6100	0.5700	0.5754	126,717	-0.02(-3.55%)
Jul 26, 2017	0.5900	0.5966	0.5900	0.5966	24,900	+0.00(+0.51%)
Jul 25, 2017	0.5781	0.6050	0.5000	0.5936	81,250	+0.02(+4.18%)
Jul 24, 2017	0.5600	0.5698	0.5600	0.5698	2,400	-0.03(-5.02%)
Jul 21, 2017	0.6050	0.6200	0.5840	0.5999	121,775	+0.00(+0.03%)
Jul 20, 2017	0.5980	0.5997	0.5980	0.5997	13,000	+0.01(+1.13%)
Jul 19, 2017	0.5740	0.5976	0.5740	0.5930	61,500	+0.03(+6.27%)
Jul 17, 2017		0.5580	0.5580	0.5580	10	+0.01(+1.09%)
Jul 13, 2017		0.5520	0.5520	0.5520	0	+0.01(+1.49%)
Jul 11, 2017		0.5439	0.5439	0.5439	0	-0.00(-0.31%)
Jul 07, 2017		0.5456	0.5456	0.5456	0	-0.01(-1.34%)
Jul 06, 2017	0.5823	0.5823	0.5530	0.5530	3,085	+0.00(+0.73%)
Jul 05, 2017	0.5813	0.5813	0.5340	0.5490	26,734	-0.02(-3.21%)

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.