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

Gear Energy Ltd (OP: GENGF )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, May 24, 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, 2019 0.4000 0.4464 0.4000 0.4300 108,100 -0.00(-0.46%)
May 30, 2019 0.4394 0.4394 0.4320 0.4320 8,313 -0.04(-8.34%)
May 29, 2019 0.4500 0.4713 0.4260 0.4713 97,700 +0.01(+2.90%)
May 28, 2019 0.4500 0.4634 0.4400 0.4580 136,137 +0.01(+1.78%)
May 24, 2019 0.4551 0.4716 0.4315 0.4500 113,900 +0.00(+0.00%)
May 23, 2019 0.4949 0.4949 0.4500 0.4500 507,384 -0.05(-10.11%)
May 22, 2019 0.5139 0.5246 0.5000 0.5006 126,422 -0.04(-7.35%)
May 21, 2019 0.5183 0.5478 0.5100 0.5403 27,726 +0.03(+5.94%)
May 20, 2019 0.5062 0.5620 0.5062 0.5100 21,500 -0.01(-2.26%)
May 17, 2019 0.5286 0.5286 0.5218 0.5218 3,000 -0.03(-4.66%)
May 16, 2019 0.5400 0.5473 0.5370 0.5473 125,452 +0.01(+1.54%)
May 14, 2019 0.5390 0.5390 0.5390 0 +0.02(+3.65%)
May 13, 2019 0.5306 0.5306 0.5186 0.5200 155,840 -0.03(-5.45%)
May 10, 2019 0.5200 0.5500 0.5200 0.5500 10,900 +0.01(+2.15%)
May 09, 2019 0.5000 0.5384 0.5000 0.5384 5,500 -0.01(-2.11%)
May 08, 2019 0.5410 0.5500 0.5410 0.5500 12,500 +0.00(+0.00%)
May 06, 2019 0.5500 0.5500 0.5500 0 +0.01(+2.06%)
May 03, 2019 0.5307 0.5479 0.5300 0.5389 50,500 +0.04(+7.78%)
May 02, 2019 0.5100 0.5151 0.5000 0.5000 53,100 -0.04(-6.54%)
May 01, 2019 0.5500 0.5500 0.5350 0.5350 112,640 -0.04(-7.76%)
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%)
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.