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

Gear Energy Ltd (OP: GENGF )

0.5400 -0.0049 (-0.90%)
Streaming Delayed Price Updated: 11:27 AM 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 31, 2024 0.4860 0.4900 0.4845 0.4845 2,745 -0.00(-0.12%)
Jan 30, 2024 0.4889 0.4900 0.4799 0.4851 60,900 -0.00(-0.61%)
Jan 29, 2024 0.4912 0.4943 0.4881 0.4881 3,103 -0.00(-0.29%)
Jan 26, 2024 0.4851 0.4900 0.4800 0.4895 105,820 +0.01(+1.56%)
Jan 25, 2024 0.4932 0.4932 0.4801 0.4820 61,001 +0.01(+1.90%)
Jan 24, 2024 0.4540 0.4886 0.4540 0.4730 96,045 +0.01(+2.01%)
Jan 23, 2024 0.4625 0.4675 0.4620 0.4637 86,217 +0.01(+2.48%)
Jan 22, 2024 0.4724 0.4724 0.4525 0.4525 51,710 -0.00(-0.33%)
Jan 19, 2024 0.4689 0.4689 0.4526 0.4540 111,580 -0.01(-1.73%)
Jan 18, 2024 0.4619 0.4620 0.4410 0.4620 133,850 +0.02(+4.05%)
Jan 17, 2024 0.4531 0.4620 0.4401 0.4440 219,183 -0.01(-1.57%)
Jan 16, 2024 0.4935 0.4935 0.4500 0.4511 321,861 -0.01(-1.51%)
Jan 12, 2024 0.4799 0.4856 0.4579 0.4580 224,129 -0.02(-4.58%)
Jan 11, 2024 0.4700 0.4895 0.4675 0.4800 124,025 +0.01(+1.57%)
Jan 10, 2024 0.4776 0.4869 0.4700 0.4726 593,668 -0.01(-1.13%)
Jan 09, 2024 0.4813 0.4813 0.4733 0.4780 90,940 -0.01(-1.24%)
Jan 08, 2024 0.4900 0.4900 0.4735 0.4840 123,931 +0.00(+0.83%)
Jan 05, 2024 0.4900 0.4900 0.4750 0.4800 126,470 +0.00(+0.76%)
Jan 04, 2024 0.4890 0.4918 0.4764 0.4764 148,838 -0.01(-2.08%)
Jan 03, 2024 0.4800 0.4900 0.4800 0.4865 79,025 +0.01(+1.35%)
Jan 02, 2024 0.4800 0.4920 0.4800 0.4800 111,004 +0.00(+0.00%)
Dec 29, 2023 0.4836 0.4855 0.4758 0.4800 98,812 +0.01(+1.87%)
Dec 28, 2023 0.4824 0.4850 0.4700 0.4712 90,113 -0.00(-0.80%)
Dec 27, 2023 0.4900 0.4990 0.4725 0.4750 184,975 -0.01(-1.96%)
Dec 26, 2023 0.5000 0.5000 0.4836 0.4845 21,477 +0.00(+0.41%)
Dec 22, 2023 0.4860 0.4860 0.4779 0.4825 87,677 +0.00(+0.52%)
Dec 21, 2023 0.4924 0.5000 0.4783 0.4800 266,155 -0.02(-3.81%)
Dec 20, 2023 0.4990 0.4990 0.4860 0.4990 285,460 +0.01(+1.84%)
Dec 19, 2023 0.4925 0.4950 0.4899 0.4900 122,523 -0.00(-0.51%)
Dec 18, 2023 0.4900 0.5000 0.4900 0.4925 297,200 +0.00(+0.00%)
Dec 15, 2023 0.4770 0.5054 0.4770 0.4925 407,238 -0.02(-3.43%)
Dec 14, 2023 0.4938 0.5100 0.4900 0.5100 364,477 +0.02(+3.83%)
Dec 13, 2023 0.4988 0.4999 0.4832 0.4912 256,917 +0.00(+0.24%)
Dec 12, 2023 0.4940 0.4940 0.4806 0.4900 496,100 -0.00(-0.28%)
Dec 11, 2023 0.4940 0.5000 0.4850 0.4914 673,819 +0.00(+0.68%)
Dec 08, 2023 0.4882 0.4980 0.4829 0.4881 250,858 -0.00(-0.41%)
Dec 07, 2023 0.4850 0.4976 0.4750 0.4901 597,820 +0.01(+1.26%)
Dec 06, 2023 0.5063 0.5063 0.4738 0.4840 1,052,812 -0.02(-3.20%)
Dec 05, 2023 0.4902 0.5000 0.4886 0.5000 225,560 +0.00(+0.00%)
Dec 04, 2023 0.5066 0.5066 0.4899 0.5000 170,238 +0.00(+0.70%)
Dec 01, 2023 0.5000 0.5088 0.4810 0.4965 420,697 +0.00(+0.61%)
Nov 30, 2023 0.5025 0.5025 0.4860 0.4935 140,720 +0.00(+0.20%)
Nov 29, 2023 0.4900 0.5052 0.4900 0.4925 281,751 -0.00(-0.51%)
Nov 28, 2023 0.4850 0.4950 0.4800 0.4950 197,978 +0.01(+2.02%)
Nov 27, 2023 0.4961 0.4994 0.4778 0.4852 279,772 -0.02(-3.92%)
Nov 24, 2023 0.4900 0.5050 0.4800 0.5050 206,686 +0.02(+3.06%)
Nov 22, 2023 0.4975 0.5135 0.4851 0.4900 282,301 -0.02(-3.92%)
Nov 21, 2023 0.5200 0.5200 0.5001 0.5100 173,615 -0.01(-1.37%)
Nov 20, 2023 0.5164 0.5289 0.5120 0.5171 227,464 -0.00(-0.56%)
Nov 17, 2023 0.5248 0.5367 0.5196 0.5200 322,765 +0.02(+3.17%)
Nov 16, 2023 0.5300 0.5351 0.4979 0.5040 369,278 -0.03(-6.25%)
Nov 15, 2023 0.5515 0.5678 0.5250 0.5376 172,362 -0.02(-3.14%)
Nov 14, 2023 0.5798 0.5798 0.5538 0.5550 86,110 -0.01(-1.87%)
Nov 13, 2023 0.5674 0.5725 0.5569 0.5656 47,269 -0.00(-0.58%)
Nov 10, 2023 0.5520 0.5689 0.5377 0.5689 113,903 +0.01(+2.14%)
Nov 09, 2023 0.5778 0.5806 0.5570 0.5570 70,948 -0.00(-0.09%)
Nov 08, 2023 0.5841 0.5841 0.5501 0.5575 505,744 -0.03(-4.90%)
Nov 07, 2023 0.5897 0.5897 0.5650 0.5862 242,037 +0.01(+0.86%)
Nov 06, 2023 0.6030 0.6030 0.5802 0.5812 692,317 -0.02(-3.47%)
Nov 03, 2023 0.6100 0.6100 0.5939 0.6021 150,895 +0.01(+1.19%)
Nov 02, 2023 0.5931 0.6032 0.5865 0.5950 115,736 +0.01(+1.09%)
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.