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

Gear Energy Ltd (OP: GENGF )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 30, 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 (%)
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%)
Jul 03, 2017 0.5672 0.5672 0.5672 0.5672 0 +0.00(+0.00%)
Jun 30, 2017 0.5672 0.5672 0.5672 0 +0.03(+6.06%)
Jun 29, 2017 0.5420 0.5420 0.5348 0.5348 5,600 -0.00(-0.06%)
Jun 28, 2017 0.5283 0.5396 0.5235 0.5351 95,000 +0.03(+5.00%)
Jun 27, 2017 0.5174 0.5174 0.5096 0.5096 1,500 +0.02(+4.43%)
Jun 23, 2017 0.4880 0.4880 0.4880 0 +0.00(+0.06%)
Jun 22, 2017 0.4876 0.4877 0.4876 0.4877 31,000 +0.02(+3.77%)
Jun 21, 2017 0.4755 0.4755 0.4700 0.4700 34,800 +0.01(+1.64%)
Jun 20, 2017 0.4806 0.4866 0.4624 0.4624 49,090 -0.03(-6.34%)
Jun 19, 2017 0.4936 0.5010 0.4935 0.4937 76,500 +0.01(+2.66%)
Jun 16, 2017 0.4809 0.4809 0.4809 0.4809 400 +0.02(+4.11%)
Jun 15, 2017 0.4620 0.4987 0.4619 0.4619 38,100 -0.07(-13.82%)
Jun 12, 2017 0.5360 0.5360 0.5360 0 -0.00(-0.33%)
Jun 09, 2017 0.5390 0.5460 0.5378 0.5378 23,825 +0.03(+6.50%)
Jun 08, 2017 0.5050 0.5050 0.5050 0.5050 13,000 -0.01(-2.13%)
Jun 07, 2017 0.5460 0.5500 0.5160 0.5160 9,300 -0.03(-5.15%)
Jun 06, 2017 0.5250 0.5440 0.5150 0.5440 67,500 -0.00(-0.18%)
Jun 05, 2017 0.5530 0.5530 0.5450 0.5450 7,262 -0.02(-4.05%)
Jun 02, 2017 0.5680 0.5680 0.5680 0.5680 35,000 -0.01(-2.00%)
Jun 01, 2017 0.5796 0.5796 0.5796 0.5796 22,900 +0.03(+4.85%)
May 31, 2017 0.5586 0.5586 0.5430 0.5528 9,045 -0.01(-1.11%)
May 30, 2017 0.5700 0.5750 0.5590 0.5590 10,310 -0.02(-2.95%)
May 26, 2017 0.5750 0.5760 0.5750 0.5760 8,810 -0.00(-0.16%)
May 25, 2017 0.6054 0.6054 0.5769 0.5769 16,850 -0.02(-3.85%)
May 24, 2017 0.6050 0.6060 0.6000 0.6000 40,230 -0.01(-1.46%)
May 23, 2017 0.5980 0.6089 0.5954 0.6089 48,923 -0.01(-1.63%)
May 19, 2017 0.6190 0.6190 0.6190 0 +0.01(+2.47%)
May 18, 2017 0.6010 0.6041 0.6010 0.6041 5,000 +0.01(+0.87%)
May 17, 2017 0.5971 0.5990 0.5971 0.5989 25,500 +0.01(+1.25%)
May 16, 2017 0.5934 0.5934 0.5915 0.5915 1,062 -0.00(-0.76%)
May 15, 2017 0.6253 0.6253 0.5916 0.5960 205,277 -0.01(-2.30%)
May 12, 2017 0.6000 0.6100 0.5996 0.6100 19,300 +0.00(+0.30%)
May 11, 2017 0.6082 0.6082 0.6082 0.6082 7,000 -0.02(-3.77%)
May 10, 2017 0.5970 0.6420 0.5970 0.6320 16,500 +0.02(+3.61%)
May 09, 2017 0.6080 0.6145 0.6031 0.6100 118,800 +0.02(+2.87%)
May 08, 2017 0.5950 0.6090 0.5900 0.5930 130,580 +0.01(+1.19%)
May 05, 2017 0.5721 0.5860 0.5721 0.5860 38,500 +0.01(+1.03%)
May 04, 2017 0.5769 0.5800 0.5584 0.5800 28,624 -0.01(-2.11%)
May 03, 2017 0.5835 0.5925 0.5748 0.5925 34,960 +0.01(+1.30%)
May 02, 2017 0.5931 0.6000 0.5730 0.5849 40,003 -0.02(-4.04%)
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.