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

Gear Energy Ltd (OP: GENGF )

0.5600 +0.0137 (+2.51%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 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 (%)
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%)
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%)
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.