Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	0.1259	0.1260	0.1200	0.1200	50,410	+0.01(+8.99%)
Sep 28, 2020		0.1101	0.1101	0.1101	0	-0.00(-4.34%)
Sep 25, 2020	0.1200	0.1200	0.1151	0.1151	11,500	-0.01(-6.50%)
Sep 24, 2020	0.1200	0.1247	0.1101	0.1231	34,071	+0.01(+13.56%)
Sep 23, 2020	0.1200	0.1212	0.1084	0.1084	18,261	-0.01(-9.67%)
Sep 22, 2020	0.1200	0.1290	0.1195	0.1200	13,602	+0.00(+2.13%)
Sep 21, 2020		0.1175	0.1175	0.1175	52	+0.00(+0.00%)
Sep 18, 2020	0.1175	0.1175	0.1175	0.1175	800	-0.00(-2.08%)
Sep 17, 2020	0.1226	0.1230	0.1200	0.1200	15,642	-0.01(-4.15%)
Sep 16, 2020	0.1206	0.1263	0.1100	0.1252	189,000	+0.00(+1.54%)
Sep 15, 2020	0.1113	0.1233	0.1101	0.1233	45,504	+0.00(+2.75%)
Sep 14, 2020	0.1201	0.1201	0.1091	0.1200	369,852	+0.00(+0.00%)
Sep 11, 2020	0.1250	0.1250	0.1200	0.1200	13,500	-0.01(-7.76%)
Sep 10, 2020	0.1325	0.1325	0.1290	0.1301	116,505	+0.00(+0.08%)
Sep 09, 2020	0.1400	0.1400	0.1275	0.1300	27,500	+0.00(+0.15%)
Sep 08, 2020	0.1310	0.1340	0.1298	0.1298	11,900	-0.01(-7.94%)
Sep 04, 2020	0.1359	0.1410	0.1359	0.1410	20,100	+0.01(+8.38%)
Sep 03, 2020	0.1301	0.1301	0.1301	0.1301	1,252	-0.00(-0.38%)
Sep 02, 2020	0.1430	0.1430	0.1242	0.1306	154,002	-0.01(-6.71%)
Sep 01, 2020		0.1400	0.1400	0.1400	2	+0.00(+0.00%)
Aug 31, 2020	0.1359	0.1468	0.1355	0.1400	10,715	+0.00(+0.00%)
Aug 28, 2020	0.1400	0.1438	0.1310	0.1400	31,000	+0.00(+1.82%)
Aug 27, 2020	0.1430	0.1430	0.1350	0.1375	62,500	-0.01(-3.85%)
Aug 26, 2020	0.1582	0.1582	0.1430	0.1430	6,650	-0.01(-4.67%)
Aug 25, 2020	0.1430	0.1500	0.1430	0.1500	26,000	-0.00(-0.13%)
Aug 24, 2020	0.1500	0.1569	0.1430	0.1502	23,403	+0.00(+0.13%)
Aug 21, 2020	0.1444	0.1500	0.1444	0.1500	7,800	+0.00(+2.04%)
Aug 20, 2020	0.1586	0.1586	0.1450	0.1470	199,700	-0.02(-9.43%)
Aug 19, 2020	0.1600	0.1625	0.1600	0.1623	10,438	+0.00(+1.44%)
Aug 18, 2020	0.1681	0.1681	0.1600	0.1600	50,226	-0.01(-6.76%)
Aug 17, 2020	0.1770	0.1830	0.1578	0.1716	17,612	-0.01(-4.13%)
Aug 14, 2020	0.1740	0.1790	0.1400	0.1790	9,600	+0.00(+0.56%)
Aug 13, 2020	0.1710	0.1799	0.1610	0.1780	31,117	+0.01(+7.88%)
Aug 12, 2020	0.1710	0.1774	0.1592	0.1650	86,690	-0.02(-8.38%)
Aug 11, 2020	0.1850	0.1850	0.1710	0.1801	7,903	+0.00(+0.06%)
Aug 10, 2020	0.1630	0.1850	0.1630	0.1800	104,500	+0.02(+12.50%)
Aug 07, 2020	0.1606	0.1649	0.1400	0.1600	5,500	-0.00(-2.85%)
Aug 06, 2020	0.1382	0.1700	0.1360	0.1647	505,058	+0.03(+22.00%)
Aug 05, 2020	0.1270	0.1400	0.1270	0.1350	468,175	+0.01(+8.00%)
Aug 04, 2020	0.1313	0.1313	0.1194	0.1250	28,000	-0.01(-7.41%)
Aug 03, 2020	0.1350	0.1350	0.1350	0.1350	612	+0.01(+6.13%)
Jul 31, 2020	0.1289	0.1300	0.1271	0.1272	212,600	-0.00(-1.40%)
Jul 30, 2020	0.1300	0.1300	0.1190	0.1290	153,800	-0.00(-0.77%)
Jul 29, 2020	0.1400	0.1400	0.1300	0.1300	18,500	-0.01(-7.14%)
Jul 28, 2020	0.1400	0.1400	0.1400	0.1400	37,170	-0.00(-0.36%)
Jul 27, 2020	0.1400	0.1414	0.1400	0.1405	80,500	+0.00(+0.50%)
Jul 24, 2020	0.1398	0.1446	0.1348	0.1398	31,700	-0.01(-5.54%)
Jul 22, 2020		0.1480	0.1480	0.1480	0	-0.00(-1.33%)
Jul 21, 2020	0.1500	0.1500	0.1500	0.1500	80,850	+0.01(+3.45%)
Jul 20, 2020	0.1478	0.1491	0.1450	0.1450	5,460	-0.01(-3.33%)
Jul 17, 2020	0.1487	0.1500	0.1487	0.1500	40,000	+0.00(+0.00%)
Jul 15, 2020		0.1500	0.1500	0.1500	0	+0.01(+10.95%)
Jul 13, 2020		0.1352	0.1352	0.1352	0	-0.01(-9.69%)
Jul 10, 2020	0.1382	0.1519	0.1350	0.1497	20,100	+0.00(+1.91%)
Jul 09, 2020	0.1425	0.1473	0.1425	0.1469	20,450	+0.01(+5.68%)
Jul 08, 2020	0.1390	0.1500	0.1390	0.1390	8,036	-0.01(-4.14%)
Jul 07, 2020	0.1450	0.1450	0.1450	0.1450	16,500	-0.01(-3.33%)
Jul 06, 2020	0.1450	0.1500	0.1450	0.1500	900	+0.01(+3.45%)
Jul 02, 2020	0.1480	0.1538	0.1420	0.1450	27,000	+0.00(+3.57%)

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.