Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020	0.1999	0.1999	0.1400	0.1400	19,515	-0.01(-6.17%)
Jun 30, 2020	0.1456	0.1610	0.1419	0.1492	233,100	-0.01(-4.48%)
Jun 29, 2020	0.1400	0.1562	0.1350	0.1562	88,369	-0.00(-2.92%)
Jun 26, 2020	0.1491	0.1609	0.1490	0.1609	10,100	+0.00(+0.56%)
Jun 25, 2020	0.1590	0.1600	0.1590	0.1600	5,910	+0.00(+0.00%)
Jun 24, 2020	0.1605	0.1610	0.1577	0.1600	63,500	-0.01(-3.50%)
Jun 23, 2020	0.1900	0.1900	0.1658	0.1658	12,299	-0.01(-6.91%)
Jun 22, 2020	0.1590	0.1850	0.1590	0.1781	89,178	+0.02(+11.31%)
Jun 19, 2020	0.1540	0.1600	0.1500	0.1600	47,300	-0.00(-0.31%)
Jun 18, 2020	0.1605	0.1605	0.1605	0.1605	1,000	+0.02(+10.69%)
Jun 17, 2020	0.1600	0.1600	0.1450	0.1450	2,000	-0.01(-3.33%)
Jun 16, 2020	0.1500	0.1559	0.1444	0.1500	105,327	+0.00(+1.69%)
Jun 15, 2020	0.1463	0.1475	0.1463	0.1475	1,500	-0.00(-1.67%)
Jun 11, 2020		0.1500	0.1500	0.1500	0	-0.01(-5.24%)
Jun 10, 2020	0.1600	0.1712	0.1583	0.1583	147,209	-0.02(-12.06%)
Jun 09, 2020	0.1816	0.1891	0.1736	0.1800	75,700	+0.02(+12.50%)
Jun 08, 2020	0.1778	0.1956	0.1600	0.1600	54,750	-0.01(-6.43%)
Jun 05, 2020	0.1685	0.1838	0.1661	0.1710	94,900	+0.01(+4.91%)
Jun 04, 2020	0.1600	0.1630	0.1600	0.1630	45,344	+0.00(+2.52%)
Jun 03, 2020	0.1590	0.1600	0.1500	0.1590	44,000	+0.00(+2.38%)
Jun 02, 2020	0.1555	0.1600	0.1551	0.1553	90,625	-0.00(-3.06%)
Jun 01, 2020	0.1507	0.1602	0.1507	0.1602	35,000	+0.01(+10.25%)
May 29, 2020	0.1401	0.1453	0.1350	0.1453	15,800	+0.00(+0.21%)
May 28, 2020	0.1400	0.1500	0.1400	0.1450	68,450	-0.01(-3.33%)
May 27, 2020	0.1612	0.1612	0.1400	0.1500	23,353	-0.01(-6.19%)
May 26, 2020	0.1489	0.1599	0.1489	0.1599	90,997	+0.02(+11.58%)
May 22, 2020	0.1411	0.1433	0.1400	0.1433	8,400	-0.01(-4.53%)
May 21, 2020	0.1582	0.1583	0.1432	0.1501	68,700	-0.00(-3.16%)
May 20, 2020	0.1580	0.1640	0.1513	0.1550	397,791	+0.01(+3.33%)
May 19, 2020	0.1500	0.1580	0.1417	0.1500	144,700	+0.00(+0.00%)
May 18, 2020	0.1450	0.1800	0.1450	0.1500	42,620	+0.02(+15.38%)
May 15, 2020	0.1315	0.1370	0.1230	0.1300	100,000	-0.00(-3.27%)
May 14, 2020	0.1300	0.1344	0.1270	0.1344	49,300	+0.00(+1.82%)
May 13, 2020	0.1425	0.1425	0.1300	0.1320	88,095	-0.02(-12.00%)
May 12, 2020	0.1500	0.1500	0.1400	0.1500	58,120	-0.01(-4.58%)
May 11, 2020	0.1599	0.1600	0.1432	0.1572	157,600	-0.01(-6.32%)
May 08, 2020	0.1688	0.1688	0.1678	0.1678	1,100	-0.01(-4.39%)
May 07, 2020	0.1775	0.1850	0.1755	0.1755	15,250	+0.01(+5.85%)
May 06, 2020	0.1599	0.1658	0.1599	0.1658	15,779	-0.00(-2.47%)
May 05, 2020	0.1700	0.1750	0.1660	0.1700	152,280	+0.01(+3.85%)
May 04, 2020	0.1400	0.1637	0.1400	0.1637	18,333	-0.01(-4.10%)

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.