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 -0.0149 (-2.73%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 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 (%)
Jan 29, 2021 0.2050 0.2050 0.1968 0.2000 57,300 +0.00(+0.00%)
Jan 28, 2021 0.2100 0.2100 0.1978 0.2000 161,600 -0.00(-2.44%)
Jan 27, 2021 0.2000 0.2150 0.2000 0.2050 129,750 +0.00(+0.00%)
Jan 26, 2021 0.2100 0.2110 0.2050 0.2050 46,500 -0.01(-2.38%)
Jan 25, 2021 0.2050 0.2150 0.2050 0.2100 112,500 +0.00(+0.00%)
Jan 22, 2021 0.2100 0.2150 0.2100 0.2100 123,500 +0.00(+0.00%)
Jan 21, 2021 0.2150 0.2200 0.2000 0.2100 499,639 -0.02(-6.67%)
Jan 20, 2021 0.2200 0.2250 0.2150 0.2250 82,500 +0.01(+4.65%)
Jan 19, 2021 0.2200 0.2250 0.2150 0.2150 140,952 -0.01(-2.76%)
Jan 15, 2021 0.2350 0.2384 0.2200 0.2211 253,000 -0.01(-5.91%)
Jan 14, 2021 0.2330 0.2450 0.2250 0.2350 729,410 +0.01(+4.44%)
Jan 13, 2021 0.2350 0.2350 0.2250 0.2250 56,800 +0.00(+0.00%)
Jan 12, 2021 0.2250 0.2350 0.2220 0.2250 217,135 +0.00(+1.81%)
Jan 11, 2021 0.2250 0.2400 0.2200 0.2210 219,316 -0.00(-1.78%)
Jan 08, 2021 0.2380 0.2440 0.2250 0.2250 68,700 -0.01(-5.46%)
Jan 07, 2021 0.2320 0.2400 0.2320 0.2380 57,560 +0.00(+1.28%)
Jan 06, 2021 0.2400 0.2479 0.2350 0.2350 133,410 -0.01(-2.08%)
Jan 05, 2021 0.2250 0.2480 0.2120 0.2400 268,173 +0.02(+9.09%)
Jan 04, 2021 0.2100 0.2300 0.2100 0.2200 189,690 -0.01(-2.22%)
Dec 31, 2020 0.2250 0.2250 0.2250 125,920 -0.01(-6.25%)
Dec 30, 2020 0.2150 0.2400 0.2150 0.2400 125,920 +0.02(+9.09%)
Dec 29, 2020 0.2100 0.2200 0.2100 0.2200 35,550 +0.01(+2.33%)
Dec 28, 2020 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+2.38%)
Dec 24, 2020 0.2150 0.2150 0.2100 0.2100 43,500 -0.01(-4.55%)
Dec 23, 2020 0.2080 0.2200 0.2050 0.2200 125,395 +0.02(+8.06%)
Dec 22, 2020 0.2094 0.2094 0.2000 0.2036 37,881 -0.00(-0.68%)
Dec 21, 2020 0.2070 0.2100 0.2000 0.2050 57,784 -0.00(-0.58%)
Dec 18, 2020 0.2150 0.2150 0.1950 0.2062 406,300 -0.01(-4.09%)
Dec 17, 2020 0.2150 0.2200 0.2100 0.2150 110,000 +0.01(+2.38%)
Dec 16, 2020 0.2200 0.2250 0.2100 0.2100 126,600 -0.01(-4.55%)
Dec 15, 2020 0.2250 0.2250 0.2100 0.2200 101,500 -0.01(-3.13%)
Dec 14, 2020 0.2250 0.2336 0.2150 0.2271 312,000 +0.02(+8.14%)
Dec 11, 2020 0.2100 0.2101 0.2049 0.2100 84,500 -0.01(-2.33%)
Dec 10, 2020 0.2020 0.2199 0.2020 0.2150 248,000 +0.02(+13.16%)
Dec 09, 2020 0.1850 0.2000 0.1850 0.1900 131,381 +0.00(+0.00%)
Dec 08, 2020 0.1786 0.2044 0.1700 0.1900 56,000 -0.01(-5.00%)
Dec 07, 2020 0.1901 0.2100 0.1850 0.2000 203,400 +0.01(+5.26%)
Dec 04, 2020 0.1800 0.1901 0.1800 0.1900 46,200 +0.02(+11.76%)
Dec 03, 2020 0.1810 0.1924 0.1700 0.1700 153,500 -0.02(-8.41%)
Dec 02, 2020 0.2000 0.2000 0.1700 0.1856 51,100 -0.00(-2.32%)
Dec 01, 2020 0.1900 0.2000 0.1900 0.1900 70,900 -0.01(-5.00%)
Nov 30, 2020 0.2060 0.2099 0.1900 0.2000 103,488 -0.01(-3.85%)
Nov 27, 2020 0.1963 0.2107 0.1963 0.2080 77,400 +0.02(+8.22%)
Nov 25, 2020 0.1972 0.1972 0.1800 0.1922 15,300 +0.00(+1.16%)
Nov 24, 2020 0.1790 0.2000 0.1600 0.1900 554,188 +0.01(+6.20%)
Nov 23, 2020 0.1800 0.1800 0.1630 0.1789 66,670 +0.00(+0.51%)
Nov 20, 2020 0.1700 0.1800 0.1700 0.1780 46,500 +0.01(+6.46%)
Nov 19, 2020 0.1672 0.1672 0.1672 0.1672 682 -0.00(-1.65%)
Nov 18, 2020 0.1600 0.1700 0.1500 0.1700 212,250 +0.03(+17.24%)
Nov 17, 2020 0.1439 0.1600 0.1439 0.1450 229,500 +0.00(+3.57%)
Nov 16, 2020 0.1425 0.1600 0.1400 0.1400 139,500 -0.00(-1.41%)
Nov 13, 2020 0.1466 0.1466 0.1420 0.1420 42,500 -0.00(-1.73%)
Nov 12, 2020 0.1500 0.1500 0.1445 0.1445 120,500 -0.00(-1.03%)
Nov 11, 2020 0.1500 0.1500 0.1400 0.1460 17,500 +0.01(+8.15%)
Nov 10, 2020 0.1332 0.1400 0.1087 0.1350 70,364 +0.00(+0.37%)
Nov 09, 2020 0.1310 0.1400 0.1200 0.1345 218,231 +0.01(+12.08%)
Nov 06, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 05, 2020 0.1200 0.1200 0.1200 0.1200 7,250 +0.00(+0.00%)
Nov 04, 2020 0.1225 0.1225 0.1200 0.1200 2,200 -0.01(-4.00%)
Nov 03, 2020 0.1200 0.1250 0.1200 0.1250 17,000 +0.00(+3.39%)
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.