Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	0.6900	0.7020	0.6767	0.6850	178,495	-0.00(-0.72%)
Jun 29, 2021	0.7100	0.7157	0.6750	0.6900	219,676	+0.00(+0.73%)
Jun 28, 2021	0.6990	0.7714	0.6850	0.6850	49,149	-0.02(-3.52%)
Jun 25, 2021	0.7400	0.7400	0.7000	0.7100	77,913	-0.02(-2.07%)
Jun 24, 2021	0.7283	0.7305	0.7000	0.7250	176,814	+0.00(+0.14%)
Jun 23, 2021	0.7780	0.7780	0.7120	0.7240	269,562	-0.02(-2.56%)
Jun 22, 2021	0.7518	0.7721	0.7299	0.7430	144,114	-0.05(-6.86%)
Jun 21, 2021	0.6560	0.8094	0.6002	0.7977	1,118,814	+0.19(+32.22%)
Jun 18, 2021	0.6000	0.6270	0.6000	0.6033	67,331	-0.03(-4.24%)
Jun 17, 2021	0.6430	0.6466	0.6025	0.6300	187,866	-0.03(-4.55%)
Jun 16, 2021	0.6550	0.6660	0.6404	0.6600	205,321	+0.00(+0.00%)
Jun 15, 2021	0.6741	0.6741	0.6471	0.6600	345,362	+0.00(+0.00%)
Jun 14, 2021	0.6800	0.6800	0.6587	0.6600	167,773	+0.00(+0.00%)
Jun 11, 2021	0.6700	0.6850	0.6600	0.6600	104,900	+0.00(+0.00%)
Jun 10, 2021	0.6386	0.6753	0.6304	0.6600	199,611	+0.02(+2.58%)
Jun 09, 2021	0.6516	0.6597	0.6434	0.6434	38,060	-0.01(-2.14%)
Jun 08, 2021	0.6300	0.6657	0.6300	0.6575	87,316	+0.01(+1.87%)
Jun 07, 2021	0.6500	0.6545	0.6454	0.6454	53,253	-0.01(-1.47%)
Jun 04, 2021	0.6665	0.6700	0.6453	0.6550	126,880	-0.01(-0.76%)
Jun 03, 2021	0.6600	0.6700	0.6468	0.6600	119,051	+0.00(+0.00%)
Jun 02, 2021	0.6673	0.6945	0.6497	0.6600	180,044	-0.02(-3.58%)
Jun 01, 2021	0.6932	0.7040	0.6500	0.6845	271,806	+0.09(+15.04%)
May 28, 2021	0.6000	0.6200	0.5832	0.5950	150,373	+0.02(+2.59%)
May 27, 2021	0.5700	0.5900	0.5618	0.5800	167,196	+0.02(+3.52%)
May 26, 2021	0.5543	0.5677	0.5427	0.5603	162,828	-0.01(-0.97%)
May 25, 2021	0.5601	0.5775	0.5500	0.5658	56,440	-0.00(-0.74%)
May 24, 2021	0.5800	0.5800	0.5650	0.5700	73,940	+0.01(+1.79%)
May 21, 2021	0.5680	0.5800	0.5519	0.5600	81,934	+0.00(+0.04%)
May 20, 2021	0.5566	0.5800	0.5424	0.5598	63,600	-0.01(-1.79%)
May 19, 2021	0.5700	0.5799	0.5656	0.5700	47,958	-0.01(-1.13%)
May 18, 2021	0.5700	0.5800	0.5650	0.5765	186,232	+0.01(+1.14%)
May 17, 2021	0.5520	0.5700	0.5500	0.5700	70,705	+0.03(+6.34%)
May 14, 2021	0.5360	0.5830	0.5360	0.5360	224,812	+0.01(+1.13%)
May 13, 2021	0.5482	0.5658	0.5207	0.5300	210,774	-0.02(-3.64%)
May 12, 2021	0.5800	0.6003	0.5450	0.5500	220,436	-0.03(-4.55%)
May 11, 2021	0.6020	0.6020	0.5500	0.5762	139,420	-0.01(-2.34%)
May 10, 2021	0.6242	0.6300	0.5791	0.5900	189,620	-0.02(-3.66%)
May 07, 2021	0.5900	0.6276	0.5900	0.6124	248,034	+0.01(+1.14%)
May 06, 2021	0.6513	0.6513	0.5624	0.6055	541,398	-0.04(-5.48%)
May 05, 2021	0.6462	0.6960	0.6000	0.6406	1,186,447	+0.04(+6.50%)
May 04, 2021	0.5800	0.6015	0.5568	0.6015	1,460,081	+0.07(+12.43%)
May 03, 2021	0.4611	0.5500	0.4500	0.5350	613,495	+0.11(+24.42%)
Apr 30, 2021	0.4200	0.4400	0.4100	0.4300	311,800	+0.02(+4.88%)
Apr 29, 2021	0.4210	0.4277	0.4094	0.4100	187,909	+0.00(+1.03%)
Apr 28, 2021	0.4077	0.4165	0.4000	0.4058	726,170	+0.01(+1.99%)
Apr 27, 2021	0.4080	0.4081	0.3921	0.3979	45,350	-0.01(-1.61%)
Apr 26, 2021	0.3900	0.4099	0.3900	0.4044	36,065	+0.01(+2.12%)
Apr 23, 2021	0.4100	0.4100	0.3925	0.3960	62,100	-0.01(-2.22%)
Apr 22, 2021	0.4099	0.4099	0.3925	0.4050	56,030	-0.00(-0.74%)
Apr 21, 2021	0.3900	0.4200	0.3900	0.4080	504,267	+0.01(+2.00%)
Apr 20, 2021	0.4050	0.4150	0.3700	0.4000	519,742	+0.00(+0.50%)
Apr 19, 2021	0.3922	0.4200	0.3906	0.3980	250,065	-0.00(-0.50%)
Apr 16, 2021	0.4000	0.4000	0.3900	0.4000	34,700	+0.00(+0.03%)
Apr 15, 2021	0.3950	0.4000	0.3900	0.3999	15,398	-0.00(-0.03%)
Apr 14, 2021	0.3886	0.4000	0.3886	0.4000	437,684	+0.01(+2.56%)
Apr 13, 2021	0.3900	0.3950	0.3900	0.3900	20,687	-0.01(-1.27%)
Apr 12, 2021	0.3964	0.4015	0.3900	0.3950	125,675	-0.01(-1.25%)
Apr 09, 2021	0.4100	0.4100	0.4000	0.4000	4,400	+0.01(+2.09%)
Apr 08, 2021	0.4000	0.4100	0.3918	0.3918	16,820	+0.00(+0.46%)
Apr 07, 2021	0.4050	0.4100	0.3900	0.3900	129,838	-0.01(-2.50%)
Apr 06, 2021	0.4100	0.4169	0.4000	0.4000	27,740	+0.01(+2.56%)
Apr 05, 2021	0.4100	0.4100	0.3900	0.3900	83,850	-0.02(-4.85%)

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.