Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.3502	0.3513	0.3502	0.3513	6,100	-0.01(-2.42%)
Sep 27, 2019	0.3570	0.3678	0.3570	0.3600	16,000	+0.00(+1.10%)
Sep 26, 2019	0.3700	0.3700	0.3561	0.3561	14,750	-0.00(-1.08%)
Sep 25, 2019	0.3673	0.3775	0.3500	0.3600	48,849	-0.03(-7.69%)
Sep 24, 2019	0.3750	0.3900	0.3521	0.3900	46,950	+0.01(+2.01%)
Sep 23, 2019	0.3824	0.3824	0.3620	0.3823	10,500	+0.00(+0.47%)
Sep 20, 2019	0.3600	0.4179	0.3600	0.3805	69,000	+0.00(+0.13%)
Sep 19, 2019	0.3600	0.3800	0.3600	0.3800	10,800	+0.00(+0.00%)
Sep 18, 2019	0.3639	0.3897	0.3620	0.3800	38,325	-0.01(-2.29%)
Sep 17, 2019	0.4000	0.4036	0.3620	0.3889	117,100	-0.01(-1.54%)
Sep 16, 2019	0.4100	0.4178	0.3950	0.3950	107,275	+0.01(+1.28%)
Sep 13, 2019	0.3685	0.3900	0.3685	0.3900	56,500	+0.02(+5.52%)
Sep 12, 2019	0.3500	0.3696	0.3484	0.3696	88,581	+0.01(+3.01%)
Sep 11, 2019	0.3597	0.3720	0.3559	0.3588	42,935	-0.02(-4.93%)
Sep 10, 2019	0.4074	0.4074	0.3770	0.3774	44,695	-0.02(-5.20%)
Sep 09, 2019	0.3800	0.4200	0.3800	0.3981	41,199	+0.02(+5.60%)
Sep 06, 2019	0.3770	0.3770	0.3770	0.3770	2,000	+0.02(+5.01%)
Sep 05, 2019	0.3610	0.3656	0.3423	0.3590	293,650	+0.01(+2.57%)
Sep 04, 2019	0.3500	0.3601	0.3500	0.3500	14,250	+0.00(+0.00%)
Sep 03, 2019	0.3375	0.3610	0.3375	0.3500	21,500	-0.00(-0.82%)
Aug 30, 2019	0.3450	0.3799	0.3450	0.3529	33,500	+0.01(+2.29%)
Aug 29, 2019	0.3637	0.3637	0.3450	0.3450	31,200	+0.00(+0.58%)
Aug 28, 2019	0.3420	0.3514	0.3400	0.3430	432,800	+0.01(+2.42%)
Aug 27, 2019	0.3450	0.3450	0.3199	0.3349	41,500	-0.01(-3.40%)
Aug 26, 2019	0.3467	0.3467	0.3467	0.3467	6,000	-0.01(-3.16%)
Aug 23, 2019	0.3422	0.3580	0.3320	0.3580	18,000	-0.01(-1.68%)
Aug 22, 2019	0.3557	0.3737	0.3557	0.3641	53,399	+0.02(+4.87%)
Aug 21, 2019	0.3472	0.3472	0.3472	0.3472	550	+0.02(+4.58%)
Aug 20, 2019	0.3397	0.3397	0.3320	0.3320	8,330	-0.02(-4.57%)
Aug 19, 2019	0.3269	0.3493	0.3200	0.3479	402,852	+0.02(+6.46%)
Aug 16, 2019	0.3180	0.3300	0.3168	0.3268	327,200	-0.01(-2.30%)
Aug 15, 2019	0.3270	0.3352	0.3100	0.3345	137,513	-0.01(-1.62%)
Aug 14, 2019	0.4500	0.4500	0.3350	0.3400	36,248	-0.02(-5.56%)
Aug 13, 2019	0.3699	0.3699	0.3600	0.3600	27,330	+0.01(+2.86%)
Aug 12, 2019	0.3502	0.3502	0.3500	0.3500	2,650	+0.00(+1.16%)
Aug 09, 2019	0.3557	0.3600	0.3350	0.3460	28,500	-0.00(-1.14%)
Aug 08, 2019	0.3550	0.7400	0.3351	0.3500	91,398	+0.02(+6.06%)
Aug 07, 2019	0.3236	0.3625	0.3065	0.3300	152,700	-0.01(-3.34%)
Aug 06, 2019	0.3620	0.3620	0.3413	0.3414	74,111	-0.03(-7.48%)
Aug 02, 2019	0.3501	0.3762	0.3336	0.3690	21,300	+0.01(+2.47%)
Aug 01, 2019	0.3700	0.3700	0.3597	0.3601	16,500	-0.01(-1.61%)
Jul 31, 2019	0.3858	0.3858	0.3660	0.3660	32,699	-0.00(-0.38%)
Jul 30, 2019	0.3692	0.3800	0.3550	0.3674	14,380	+0.00(+0.05%)
Jul 29, 2019	0.3650	0.3672	0.3438	0.3672	55,250	-0.00(-0.76%)
Jul 26, 2019	0.3611	0.3750	0.3611	0.3700	60,600	+0.00(+0.00%)
Jul 25, 2019	0.3800	0.4000	0.3600	0.3700	68,725	-0.01(-1.86%)
Jul 24, 2019	0.3800	0.3900	0.3770	0.3770	19,500	-0.02(-5.37%)
Jul 23, 2019	0.3901	0.3984	0.3901	0.3984	9,499	+0.01(+2.15%)
Jul 22, 2019	0.3900	0.3900	0.3900	0.3900	5,000	-0.02(-3.70%)
Jul 19, 2019	0.4100	0.4100	0.4000	0.4050	13,300	+0.01(+2.82%)
Jul 18, 2019	0.3860	0.3939	0.3860	0.3939	25,500	-0.00(-0.28%)
Jul 17, 2019	0.4030	0.4114	0.3800	0.3950	19,500	-0.01(-2.23%)
Jul 16, 2019	0.4246	0.4246	0.3945	0.4040	52,319	-0.02(-5.30%)
Jul 15, 2019	0.4256	0.4266	0.4256	0.4266	3,000	+0.01(+2.30%)
Jul 12, 2019	0.4800	0.4800	0.4113	0.4170	27,800	-0.01(-3.02%)
Jul 11, 2019	0.4174	0.4300	0.4174	0.4300	7,400	+0.02(+4.88%)
Jul 10, 2019	0.4154	0.4200	0.4100	0.4100	234,000	-0.01(-2.38%)
Jul 09, 2019	0.4200	0.4200	0.4100	0.4200	64,071	-0.01(-2.33%)
Jul 05, 2019		0.4300	0.4300	0.4300	0	-0.00(-0.07%)
Jul 03, 2019	0.4331	0.4331	0.4300	0.4303	37,000	-0.01(-2.18%)
Jul 02, 2019	0.4700	0.4700	0.4394	0.4399	6,500	-0.12(-21.45%)

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.