Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (OP: GENGF )

0.5449 -0.0125 (-2.24%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 22, 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 (%)
May 31, 2018 0.8620 0.8700 0.8510 0.8680 66,329 +0.01(+0.81%)
May 30, 2018 0.8500 0.8950 0.8275 0.8610 207,206 +0.01(+1.53%)
May 29, 2018 0.8250 0.8666 0.8100 0.8480 224,346 -0.00(-0.24%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.03(-2.86%)
May 24, 2018 0.8800 0.9200 0.8700 0.8750 139,427 -0.03(-2.78%)
May 23, 2018 0.9060 0.9296 0.8701 0.9000 368,920 -0.05(-5.46%)
May 22, 2018 0.9700 1.000 0.9500 0.9520 646,278 -0.02(-1.86%)
May 21, 2018 1.190 1.190 0.9229 0.9700 181,853 +0.05(+5.11%)
May 18, 2018 0.9117 0.9228 0.8920 0.9228 178,007 +0.01(+0.85%)
May 17, 2018 0.8840 0.9273 0.8800 0.9150 451,476 +0.04(+4.81%)
May 16, 2018 0.8515 0.8800 0.8500 0.8730 79,009 +0.02(+2.71%)
May 15, 2018 0.8580 0.8613 0.8397 0.8500 497,056 -0.01(-1.16%)
May 14, 2018 0.8668 0.9119 0.8600 0.8600 414,967 -0.00(-0.23%)
May 11, 2018 0.8400 0.8666 0.8246 0.8620 221,515 +0.03(+4.09%)
May 10, 2018 0.8200 0.8400 0.8094 0.8281 102,830 +0.01(+0.99%)
May 09, 2018 0.8150 0.8451 0.8100 0.8200 119,591 +0.04(+5.13%)
May 08, 2018 0.7988 0.8020 0.7686 0.7800 76,127 -0.01(-1.79%)
May 07, 2018 0.7580 0.8239 0.7580 0.7942 288,859 +0.03(+3.86%)
May 04, 2018 0.7300 0.7680 0.7300 0.7647 147,681 +0.05(+6.42%)
May 03, 2018 0.7300 0.7300 0.7050 0.7186 38,855 -0.01(-1.29%)
May 02, 2018 0.7200 0.7354 0.7100 0.7280 149,589 +0.01(+1.15%)
May 01, 2018 0.7400 0.7499 0.7150 0.7197 109,566 -0.01(-1.41%)
Apr 30, 2018 0.7126 0.7423 0.7100 0.7300 123,773 +0.00(+0.47%)
Apr 27, 2018 0.7198 0.7272 0.7180 0.7266 13,388 -0.00(-0.54%)
Apr 26, 2018 0.7400 0.7490 0.7024 0.7305 107,633 -0.01(-1.60%)
Apr 25, 2018 0.7000 0.7450 0.6800 0.7424 119,599 +0.04(+6.06%)
Apr 24, 2018 0.7500 0.7588 0.6903 0.7000 199,730 -0.03(-4.11%)
Apr 23, 2018 0.6859 0.7370 0.6598 0.7300 156,469 +0.05(+7.42%)
Apr 20, 2018 0.6720 0.6890 0.6600 0.6796 172,417 -0.00(-0.06%)
Apr 19, 2018 0.7029 0.7038 0.6700 0.6800 369,023 +0.00(+0.53%)
Apr 18, 2018 0.6800 0.6920 0.6707 0.6764 136,111 +0.00(+0.45%)
Apr 17, 2018 0.6700 0.6743 0.6556 0.6734 88,971 +0.00(+0.51%)
Apr 16, 2018 0.6600 0.6700 0.6300 0.6700 165,404 +0.00(+0.00%)
Apr 13, 2018 0.6500 0.6723 0.6472 0.6700 75,852 +0.03(+4.52%)
Apr 12, 2018 0.6410 0.6600 0.6410 0.6410 16,800 -0.01(-1.39%)
Apr 11, 2018 0.6200 0.6560 0.6000 0.6500 101,052 +0.03(+4.00%)
Apr 10, 2018 0.6193 0.6410 0.6100 0.6250 102,750 +0.03(+4.17%)
Apr 09, 2018 0.5900 0.6000 0.5900 0.6000 55,781 +0.02(+3.45%)
Apr 06, 2018 0.6258 0.6260 0.5582 0.5800 65,262 -0.03(-4.92%)
Apr 05, 2018 0.6000 0.6300 0.5950 0.6100 134,087 +0.01(+1.82%)
Apr 04, 2018 0.5500 0.5991 0.5500 0.5991 110,447 +0.04(+6.98%)
Apr 03, 2018 0.5266 0.5654 0.5266 0.5600 59,259 +0.01(+2.61%)
Apr 02, 2018 0.5450 0.5600 0.5200 0.5458 388,550 -0.00(-0.77%)
Mar 29, 2018 0.5500 0.5500 0.5500 0 +0.01(+0.93%)
Mar 28, 2018 0.5463 0.5800 0.5232 0.5449 104,010 +0.01(+1.04%)
Mar 27, 2018 0.5460 0.5550 0.5392 0.5393 43,209 -0.01(-2.30%)
Mar 26, 2018 0.5600 0.5600 0.5200 0.5520 110,926 +0.00(+0.36%)
Mar 23, 2018 0.5495 0.5500 0.5495 0.5500 11,540 +0.00(+0.55%)
Mar 22, 2018 0.5465 0.5560 0.5210 0.5470 107,793 -0.01(-2.32%)
Mar 21, 2018 0.5579 0.5753 0.5579 0.5600 53,600 +0.02(+3.70%)
Mar 20, 2018 0.5391 0.5472 0.5300 0.5400 74,500 +0.00(+0.33%)
Mar 19, 2018 0.5553 0.5553 0.5382 0.5382 3,500 +0.01(+1.55%)
Mar 16, 2018 0.5400 0.5400 0.5300 0.5300 7,041 -0.00(-0.63%)
Mar 15, 2018 0.5500 0.5500 0.5300 0.5334 17,606 +0.00(+0.64%)
Mar 14, 2018 0.5310 0.5400 0.5300 0.5300 3,986 -0.02(-3.64%)
Mar 13, 2018 0.5500 0.5500 0.5500 0.5500 4,000 -0.01(-1.36%)
Mar 12, 2018 0.5581 0.5581 0.5572 0.5576 5,200 +0.00(+0.47%)
Mar 09, 2018 0.5555 0.5555 0.5550 0.5550 102,500 +0.02(+3.10%)
Mar 08, 2018 0.5467 0.5467 0.5383 0.5383 16,300 -0.02(-3.82%)
Mar 07, 2018 0.5600 0.5600 0.5391 0.5597 76,500 -0.00(-0.05%)
Mar 06, 2018 0.5705 0.5705 0.5558 0.5600 223,200 +0.00(+0.13%)
Mar 05, 2018 0.5726 0.5800 0.5593 0.5593 88,000 -0.02(-3.57%)
Mar 02, 2018 0.5400 0.5800 0.5396 0.5800 18,250 +0.03(+5.45%)
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.