Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.5700	0.5800	0.5630	0.5800	53,750	-0.01(-2.24%)
Apr 29, 2019	0.5400	0.6399	0.5220	0.5933	160,690	+0.04(+7.87%)
Apr 26, 2019	0.5700	0.5700	0.5500	0.5500	113,400	-0.03(-5.17%)
Apr 25, 2019	0.5979	0.5979	0.5800	0.5800	54,167	-0.03(-4.92%)
Apr 24, 2019	0.6500	0.6500	0.5976	0.6100	155,830	-0.04(-6.15%)
Apr 23, 2019	0.6440	0.6580	0.6400	0.6500	62,290	+0.02(+2.73%)
Apr 22, 2019	0.6060	0.6327	0.6001	0.6327	105,855	+0.04(+6.57%)
Apr 18, 2019	0.6085	0.6085	0.5800	0.5937	31,300	-0.01(-1.05%)
Apr 17, 2019	0.6290	0.6750	0.6000	0.6000	84,500	-0.02(-3.07%)
Apr 16, 2019	0.6255	0.6255	0.5949	0.6190	105,508	+0.00(+0.50%)
Apr 15, 2019	0.6150	0.6200	0.6040	0.6159	67,699	+0.01(+1.94%)
Apr 12, 2019	0.6200	0.6200	0.5881	0.6042	356,200	+0.02(+3.09%)
Apr 11, 2019	0.5812	0.5900	0.5500	0.5861	201,995	-0.01(-2.10%)
Apr 10, 2019	0.5900	0.5987	0.5740	0.5987	57,869	+0.00(+0.10%)
Apr 09, 2019	0.5982	0.6140	0.5601	0.5981	89,894	+0.02(+3.42%)
Apr 08, 2019	0.5519	0.5974	0.5500	0.5783	292,977	+0.07(+13.39%)
Apr 05, 2019	0.5000	0.5500	0.4886	0.5100	131,500	+0.04(+9.68%)
Apr 04, 2019	0.4750	0.4820	0.4650	0.4650	31,000	-0.03(-5.18%)
Apr 03, 2019	0.4630	0.4995	0.4478	0.4904	88,073	+0.03(+6.61%)
Apr 02, 2019	0.4500	0.4600	0.4400	0.4600	127,650	+0.00(+0.44%)
Apr 01, 2019	0.4542	0.4580	0.4465	0.4580	107,264	+0.03(+6.93%)
Mar 29, 2019	0.4460	0.4543	0.4283	0.4283	123,500	-0.01(-2.33%)
Mar 28, 2019	0.4213	0.4385	0.4213	0.4385	24,400	-0.00(-0.34%)
Mar 27, 2019	0.4340	0.4400	0.4300	0.4400	23,490	+0.00(+0.00%)
Mar 26, 2019	0.4445	0.4447	0.4385	0.4400	26,282	+0.00(+0.00%)
Mar 25, 2019	0.4254	0.4505	0.4200	0.4400	150,714	+0.00(+0.00%)
Mar 22, 2019	0.4513	0.4513	0.4400	0.4400	26,600	-0.01(-2.98%)
Mar 21, 2019	0.4550	0.4600	0.4448	0.4535	51,200	+0.01(+2.25%)
Mar 20, 2019	0.4500	0.4585	0.4400	0.4435	115,904	+0.00(+0.89%)
Mar 19, 2019	0.4581	0.4581	0.4300	0.4396	39,120	-0.01(-2.74%)
Mar 18, 2019	0.4500	0.4520	0.4393	0.4520	28,834	+0.01(+2.73%)
Mar 15, 2019	0.4400	0.4550	0.4300	0.4400	178,300	-0.01(-1.68%)
Mar 14, 2019	0.4530	0.4561	0.4450	0.4475	122,700	-0.02(-3.29%)
Mar 13, 2019	0.4688	0.4688	0.4403	0.4627	400,768	+0.02(+4.68%)
Mar 12, 2019	0.4600	0.4600	0.4300	0.4420	24,155	-0.01(-1.78%)
Mar 11, 2019	0.4434	0.4500	0.4400	0.4500	46,420	+0.01(+3.40%)
Mar 08, 2019	0.4352	0.4490	0.4350	0.4352	48,400	-0.02(-4.65%)
Mar 07, 2019	0.4830	0.4830	0.4564	0.4564	5,999	+0.00(+0.04%)
Mar 06, 2019	0.5000	0.5000	0.4562	0.4562	8,000	+0.02(+3.68%)
Mar 05, 2019	0.4601	0.4700	0.4400	0.4400	22,690	-0.03(-6.38%)
Mar 04, 2019	0.4750	0.4750	0.4400	0.4700	130,195	-0.02(-3.29%)
Mar 01, 2019	0.4800	0.4860	0.4701	0.4860	50,700	+0.00(+0.41%)
Feb 28, 2019	0.4800	0.4850	0.4400	0.4840	69,098	-0.02(-3.10%)
Feb 27, 2019	0.4830	0.5100	0.4800	0.4995	31,160	+0.02(+4.91%)
Feb 26, 2019	0.4401	0.4761	0.4301	0.4761	12,468	+0.01(+1.30%)
Feb 25, 2019	0.4700	0.4700	0.4700	0.4700	750	-0.02(-3.11%)
Feb 22, 2019	0.4700	0.4851	0.4700	0.4851	5,100	+0.01(+2.60%)
Feb 21, 2019	0.5372	0.5372	0.4728	0.4728	15,998	+0.01(+2.78%)
Feb 20, 2019	0.4700	0.4954	0.4600	0.4600	34,698	-0.01(-2.99%)
Feb 19, 2019	0.4965	0.5015	0.4400	0.4742	36,000	+0.00(+0.89%)
Feb 15, 2019	0.4400	0.4930	0.4400	0.4700	105,200	+0.03(+6.82%)
Feb 14, 2019	0.4261	0.4400	0.4100	0.4400	41,950	+0.01(+2.90%)
Feb 13, 2019	0.4422	0.4422	0.4200	0.4276	34,000	+0.01(+2.30%)
Feb 12, 2019	0.4220	0.4407	0.4180	0.4180	49,974	+0.00(+0.05%)
Feb 11, 2019	0.4100	0.4239	0.4086	0.4178	31,867	-0.02(-5.48%)
Feb 08, 2019	0.4420	0.4500	0.4420	0.4420	4,200	+0.01(+1.91%)
Feb 07, 2019	0.4160	0.4337	0.4050	0.4337	29,155	-0.06(-11.49%)
Feb 06, 2019	0.5080	0.5080	0.4240	0.4900	28,081	+0.01(+2.30%)
Feb 05, 2019	0.4079	0.4790	0.4000	0.4790	43,950	+0.01(+2.31%)
Feb 04, 2019	0.5126	0.5126	0.4600	0.4682	82,249	-0.00(-0.40%)

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.