Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (OP: GENGF )

0.5600 +0.0137 (+2.51%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.6649 0.6700 0.6475 0.6475 298,914 -0.02(-2.63%)
Sep 28, 2023 0.6343 0.6699 0.6343 0.6650 641,674 +0.04(+6.03%)
Sep 27, 2023 0.6000 0.6272 0.5944 0.6272 620,506 +0.03(+4.53%)
Sep 26, 2023 0.6100 0.6246 0.6000 0.6000 289,423 -0.02(-2.44%)
Sep 25, 2023 0.6250 0.6200 0.6100 0.6150 292,597 +0.01(+0.82%)
Sep 22, 2023 0.6288 0.6288 0.5950 0.6100 495,541 -0.01(-0.81%)
Sep 21, 2023 0.6350 0.6350 0.6066 0.6150 281,784 -0.01(-0.81%)
Sep 20, 2023 0.6270 0.6399 0.6200 0.6200 200,126 -0.00(-0.78%)
Sep 19, 2023 0.6350 0.6350 0.6176 0.6249 237,852 -0.01(-0.83%)
Sep 18, 2023 0.6350 0.6424 0.6300 0.6301 309,415 +0.00(+0.41%)
Sep 15, 2023 0.6402 0.6425 0.6230 0.6275 163,706 -0.00(-0.41%)
Sep 14, 2023 0.6350 0.6370 0.6285 0.6301 250,216 +0.01(+1.63%)
Sep 13, 2023 0.6370 0.6370 0.6200 0.6200 95,146 -0.01(-1.57%)
Sep 12, 2023 0.6281 0.6300 0.6243 0.6299 141,855 +0.01(+0.95%)
Sep 11, 2023 0.6300 0.6300 0.6100 0.6240 157,470 +0.00(+0.58%)
Sep 08, 2023 0.6300 0.6300 0.6203 0.6204 70,050 +0.00(+0.05%)
Sep 07, 2023 0.6289 0.6311 0.6201 0.6201 160,674 -0.01(-1.59%)
Sep 06, 2023 0.6400 0.6489 0.6300 0.6301 340,850 -0.02(-2.91%)
Sep 05, 2023 0.6445 0.6499 0.6320 0.6490 242,515 +0.01(+1.23%)
Sep 01, 2023 0.6300 0.6450 0.6272 0.6411 87,794 +0.03(+4.67%)
Aug 31, 2023 0.6220 0.6260 0.6050 0.6125 377,663 -0.01(-1.21%)
Aug 30, 2023 0.6184 0.6245 0.6150 0.6200 94,900 +0.00(+0.00%)
Aug 29, 2023 0.6208 0.6208 0.6026 0.6200 166,061 +0.01(+1.97%)
Aug 28, 2023 0.5803 0.6080 0.5803 0.6080 164,465 +0.02(+3.05%)
Aug 25, 2023 0.5883 0.5964 0.5810 0.5900 129,285 +0.01(+0.85%)
Aug 24, 2023 0.5900 0.5948 0.5802 0.5850 153,693 -0.01(-1.10%)
Aug 23, 2023 0.5988 0.6000 0.5700 0.5915 297,042 -0.01(-1.74%)
Aug 22, 2023 0.6100 0.6114 0.5980 0.6020 130,728 -0.01(-0.99%)
Aug 21, 2023 0.6140 0.6258 0.5951 0.6080 133,424 +0.00(+0.38%)
Aug 18, 2023 0.6170 0.6200 0.6056 0.6057 197,961 -0.02(-2.56%)
Aug 17, 2023 0.6250 0.6337 0.6101 0.6216 126,757 +0.01(+1.85%)
Aug 16, 2023 0.6249 0.6300 0.6103 0.6103 115,407 -0.00(-0.62%)
Aug 15, 2023 0.6325 0.6367 0.6103 0.6141 164,749 -0.03(-3.97%)
Aug 14, 2023 0.6501 0.6501 0.6304 0.6395 177,350 -0.02(-3.41%)
Aug 11, 2023 0.6533 0.6621 0.6494 0.6621 36,081 +0.02(+3.08%)
Aug 10, 2023 0.6501 0.6600 0.6403 0.6423 222,937 -0.01(-1.49%)
Aug 09, 2023 0.6672 0.6681 0.6500 0.6520 144,461 -0.01(-2.20%)
Aug 08, 2023 0.6577 0.6667 0.6499 0.6667 70,128 +0.00(+0.24%)
Aug 07, 2023 0.6695 0.6800 0.6420 0.6651 147,852 +0.01(+0.77%)
Aug 04, 2023 0.6632 0.6751 0.6600 0.6600 150,276 +0.00(+0.38%)
Aug 03, 2023 0.6300 0.6700 0.6300 0.6575 251,955 +0.03(+4.37%)
Aug 02, 2023 0.6700 0.6700 0.6201 0.6300 575,353 -0.03(-4.08%)
Aug 01, 2023 0.6560 0.6780 0.6400 0.6568 192,145 -0.00(-0.48%)
Jul 31, 2023 0.6620 0.6700 0.6555 0.6600 332,812 +0.00(+0.00%)
Jul 28, 2023 0.6500 0.6853 0.6500 0.6600 556,917 -0.00(-0.14%)
Jul 27, 2023 0.7241 0.7500 0.6575 0.6609 1,418,778 -0.11(-14.41%)
Jul 26, 2023 0.7701 0.7848 0.7700 0.7722 194,673 -0.01(-1.00%)
Jul 25, 2023 0.7600 0.7800 0.7577 0.7800 440,062 +0.02(+2.39%)
Jul 24, 2023 0.7630 0.7790 0.7618 0.7618 170,955 +0.00(+0.44%)
Jul 21, 2023 0.7200 0.7629 0.7200 0.7585 63,800 +0.01(+1.13%)
Jul 20, 2023 0.7200 0.7701 0.7200 0.7500 140,879 +0.01(+0.67%)
Jul 19, 2023 0.7500 0.7580 0.7348 0.7450 148,286 -0.01(-0.67%)
Jul 18, 2023 0.7450 0.7564 0.7401 0.7500 132,549 +0.03(+4.17%)
Jul 17, 2023 0.7446 0.7469 0.7200 0.7200 143,576 -0.02(-3.33%)
Jul 14, 2023 0.7745 0.7745 0.7400 0.7448 23,889 -0.03(-3.96%)
Jul 13, 2023 0.7600 0.7755 0.7572 0.7755 29,233 +0.03(+3.40%)
Jul 12, 2023 0.7470 0.7634 0.7451 0.7500 64,557 +0.00(+0.01%)
Jul 11, 2023 0.7265 0.7499 0.7265 0.7499 59,451 +0.02(+3.25%)
Jul 10, 2023 0.7443 0.7476 0.7263 0.7263 16,646 -0.01(-1.85%)
Jul 07, 2023 0.7242 0.7400 0.7242 0.7400 75,750 +0.02(+3.14%)
Jul 06, 2023 0.7300 0.7300 0.6987 0.7175 99,073 -0.01(-0.76%)
Jul 05, 2023 0.7300 0.7300 0.7127 0.7230 114,686 +0.01(+1.05%)
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.