Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.5574	0.5800	0.5505	0.5800	45,500	-0.01(-1.99%)
Feb 27, 2018	0.5918	0.5918	0.5918	0.5918	1,500	-0.03(-4.55%)
Feb 26, 2018	0.6800	0.6800	0.6175	0.6200	143,492	+0.02(+4.01%)
Feb 23, 2018	0.5968	0.6150	0.5797	0.5961	100,590	+0.00(+0.19%)
Feb 22, 2018		0.6080	0.5880	0.5950	108,689	+0.02(+2.99%)
Feb 21, 2018	0.5800	0.6000	0.5700	0.5777	44,285	-0.02(-3.28%)
Feb 20, 2018	0.6080	0.6131	0.5973	0.5973	55,134	-0.03(-5.19%)
Feb 16, 2018		0.6300	0.6300	0.6300	0	-0.01(-0.85%)
Feb 15, 2018	0.6500	0.6500	0.6354	0.6354	151,424	-0.00(-0.08%)
Feb 14, 2018	0.6300	0.6550	0.6156	0.6359	37,800	+0.01(+0.94%)
Feb 13, 2018	0.6300	0.6300	0.6300	0.6300	10,525	-0.01(-1.56%)
Feb 12, 2018	0.6218	0.6400	0.6139	0.6400	10,400	+0.05(+8.36%)
Feb 09, 2018	0.6474	0.6550	0.5700	0.5906	58,285	-0.04(-6.25%)
Feb 08, 2018	0.6400	0.6400	0.6300	0.6300	13,500	-0.02(-2.85%)
Feb 07, 2018	0.6212	0.6500	0.6212	0.6485	27,549	-0.00(-0.23%)
Feb 06, 2018	0.6103	0.6574	0.6103	0.6500	19,245	+0.02(+3.45%)
Feb 05, 2018	0.6470	0.6534	0.6268	0.6283	112,975	-0.02(-2.86%)
Feb 02, 2018	0.6670	0.6728	0.6468	0.6468	138,875	-0.06(-8.07%)
Feb 01, 2018	0.7150	0.7150	0.6704	0.7036	194,695	-0.01(-0.90%)
Jan 31, 2018	0.6945	0.7100	0.6900	0.7100	23,920	+0.02(+2.56%)
Jan 30, 2018		0.7200	0.7200	0.6923	138,450	-0.03(-3.85%)
Jan 29, 2018	0.7400	0.7400	0.7090	0.7200	190,095	-0.04(-5.26%)
Jan 26, 2018	0.7662	0.7700	0.7428	0.7600	18,480	+0.01(+1.32%)
Jan 25, 2018	0.7600	0.7891	0.7492	0.7501	133,082	-0.02(-2.15%)
Jan 24, 2018	0.7600	0.7800	0.7600	0.7666	8,772	+0.01(+0.87%)
Jan 23, 2018	0.7500	0.7657	0.7500	0.7600	8,073	+0.02(+2.29%)
Jan 22, 2018	0.7700	0.7880	0.7430	0.7430	84,815	-0.02(-2.91%)
Jan 19, 2018	0.7800	0.8000	0.7653	0.7653	109,211	-0.01(-1.88%)
Jan 18, 2018	0.7550	0.8000	0.7550	0.7800	43,400	+0.01(+1.66%)
Jan 17, 2018	0.7774	0.7900	0.7620	0.7673	58,200	-0.01(-1.21%)
Jan 16, 2018	0.8061	0.8100	0.7529	0.7767	356,508	-0.03(-3.65%)
Jan 12, 2018		0.8061	0.8061	0.8061	0	+0.05(+6.07%)
Jan 11, 2018	0.7544	0.7549	0.7365	0.7600	323,888	+0.02(+2.67%)
Jan 10, 2018	0.7300	0.7900	0.7297	0.7402	545,766	+0.02(+3.30%)
Jan 09, 2018	0.7278	0.7500	0.7032	0.7166	103,500	-0.01(-1.84%)
Jan 08, 2018	0.7210	0.7450	0.7100	0.7300	339,530	+0.03(+3.74%)
Jan 05, 2018	0.7180	0.7300	0.7000	0.7037	74,049	-0.03(-3.84%)
Jan 04, 2018	0.7385	0.7500	0.6894	0.7318	316,794	-0.01(-1.01%)
Jan 03, 2018	0.7100	0.7393	0.7000	0.7393	78,374	+0.03(+4.66%)
Jan 02, 2018	0.6831	0.7100	0.6700	0.7064	260,970	+0.02(+2.67%)
Dec 29, 2017		0.6880	0.6880	0.6880	0	+0.02(+2.69%)
Dec 28, 2017	0.6616	0.6713	0.6500	0.6700	80,842	+0.03(+3.89%)
Dec 27, 2017	0.6610	0.6660	0.6447	0.6449	21,610	-0.02(-2.29%)
Dec 26, 2017	0.6400	0.6600	0.6200	0.6600	76,070	+0.02(+2.80%)
Dec 22, 2017	0.6300	0.6420	0.6100	0.6420	81,575	+0.00(+0.31%)
Dec 21, 2017	0.6250	0.6400	0.6000	0.6400	137,950	+0.04(+5.79%)
Dec 20, 2017	0.6093	0.6174	0.6050	0.6050	31,500	-0.00(-0.54%)
Dec 19, 2017	0.6300	0.6300	0.6003	0.6083	35,300	-0.01(-1.89%)
Dec 18, 2017	0.6200	0.6200	0.5899	0.6200	12,926	+0.00(+0.45%)
Dec 15, 2017	0.6183	0.6183	0.6100	0.6172	25,500	-0.01(-1.34%)
Dec 14, 2017	0.6200	0.6266	0.6200	0.6256	16,000	+0.01(+0.90%)
Dec 13, 2017	0.6502	0.6502	0.6200	0.6200	17,000	-0.03(-4.50%)
Dec 12, 2017	0.6560	0.6740	0.6492	0.6492	36,500	-0.02(-3.68%)
Dec 11, 2017	0.6412	0.6800	0.6408	0.6740	91,399	+0.02(+2.46%)
Dec 08, 2017	0.6500	0.6578	0.6500	0.6578	977	+0.02(+2.78%)
Dec 07, 2017	0.6400	0.6400	0.6341	0.6400	39,723	-0.00(-0.47%)
Dec 06, 2017	0.6500	0.6531	0.6250	0.6430	45,000	-0.03(-4.03%)
Dec 05, 2017	0.6800	0.6800	0.6500	0.6700	33,300	+0.00(+0.00%)
Dec 04, 2017		0.6900	0.6600	0.6700	57,000	+0.01(+1.52%)

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.