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

Gear Energy Ltd (OP: GENGF )

0.5424 +0.0124 (+2.34%)
Streaming Delayed Price Updated: 3:04 PM 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 (%)
Oct 31, 2016 0.5686 0.5796 0.5648 0.5796 21,703 -0.01(-0.92%)
Oct 28, 2016 0.5790 0.5880 0.5649 0.5850 35,800 -0.01(-1.35%)
Oct 27, 2016 0.5930 0.5930 0.5930 0.5930 19,000 +0.00(+0.82%)
Oct 26, 2016 0.5889 0.5940 0.5870 0.5882 32,210 -0.03(-4.67%)
Oct 25, 2016 0.6247 0.6247 0.6170 0.6170 92,000 -0.01(-2.31%)
Oct 21, 2016 0.6316 0.6316 0.6316 0 +0.02(+2.53%)
Oct 20, 2016 0.6160 0.6230 0.6160 0.6160 83,800 +0.00(+0.65%)
Oct 19, 2016 0.6120 0.6120 0.6120 0.6120 83,000 +0.02(+2.75%)
Oct 17, 2016 0.5956 0.5956 0.5956 0 +0.01(+2.34%)
Oct 14, 2016 0.5839 0.5839 0.5820 0.5820 5,878 +0.01(+2.11%)
Oct 13, 2016 0.5700 0.5700 0.5700 0.5700 6,500 +0.00(+0.00%)
Oct 12, 2016 0.5820 0.5850 0.5700 0.5700 18,000 -0.01(-0.87%)
Oct 11, 2016 0.5941 0.5951 0.5700 0.5750 39,915 -0.01(-0.98%)
Oct 06, 2016 0.5807 0.5807 0.5807 0 +0.02(+3.20%)
Oct 05, 2016 0.5585 0.5627 0.5585 0.5627 13,753 +0.01(+2.31%)
Oct 04, 2016 0.5681 0.5681 0.5500 0.5500 16,150 -0.02(-3.98%)
Oct 03, 2016 0.5664 0.5750 0.5664 0.5728 17,500 +0.01(+2.29%)
Sep 30, 2016 0.5742 0.5770 0.5586 0.5600 39,133 +0.00(+0.48%)
Sep 29, 2016 0.5604 0.5604 0.5380 0.5573 26,300 +0.02(+3.20%)
Sep 28, 2016 0.5180 0.5450 0.5100 0.5400 38,847 +0.03(+5.90%)
Sep 27, 2016 0.5180 0.5180 0.4976 0.5099 14,000 -0.02(-4.15%)
Sep 26, 2016 0.5340 0.5340 0.5320 0.5320 3,320 -0.00(-0.36%)
Sep 23, 2016 0.5430 0.5430 0.5149 0.5339 15,026 -0.03(-5.67%)
Sep 22, 2016 0.5660 0.5660 0.5660 0.5660 2,500 +0.01(+1.71%)
Sep 21, 2016 0.5556 0.5565 0.5439 0.5565 67,000 +0.02(+4.61%)
Sep 20, 2016 0.5310 0.5320 0.5310 0.5320 9,136 -0.02(-3.27%)
Sep 19, 2016 0.5363 0.5500 0.5363 0.5500 3,318 +0.01(+2.77%)
Sep 16, 2016 0.5355 0.5355 0.5352 0.5352 7,000 -0.00(-0.50%)
Sep 15, 2016 0.5480 0.5520 0.5379 0.5379 29,333 -0.01(-1.81%)
Sep 14, 2016 0.5500 0.5500 0.5478 0.5478 11,000 -0.02(-2.87%)
Sep 13, 2016 0.5635 0.5640 0.5635 0.5640 24,750 -0.01(-2.07%)
Sep 12, 2016 0.5800 0.5800 0.5759 0.5759 12,500 -0.00(-0.36%)
Sep 09, 2016 0.5800 0.5870 0.5730 0.5780 53,300 -0.01(-2.02%)
Sep 08, 2016 0.5621 0.5983 0.5621 0.5899 62,162 +0.03(+6.10%)
Sep 07, 2016 0.5480 0.5632 0.5480 0.5560 27,115 -0.01(-1.42%)
Sep 06, 2016 0.5642 0.5642 0.5640 0.5640 29,100 +0.01(+2.21%)
Sep 02, 2016 0.5518 0.5518 0.5518 0 -0.01(-1.46%)
Sep 01, 2016 0.5530 0.5600 0.5420 0.5600 19,195 +0.03(+5.66%)
Aug 31, 2016 0.5507 0.5540 0.5300 0.5300 42,436 -0.02(-3.95%)
Aug 30, 2016 0.5379 0.5518 0.5371 0.5518 73,895 +0.00(+0.69%)
Aug 29, 2016 0.5390 0.5500 0.5280 0.5480 66,824 +0.00(+0.55%)
Aug 25, 2016 0.5450 0.5450 0.5450 0 +0.01(+1.74%)
Aug 24, 2016 0.5433 0.5594 0.5349 0.5357 109,300 -0.01(-2.60%)
Aug 23, 2016 0.5500 0.5500 0.5500 0.5500 100 -0.03(-5.17%)
Aug 19, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.52%)
Aug 18, 2016 0.5770 0.5770 0.5770 0.5770 8,000 +0.04(+6.65%)
Aug 17, 2016 0.5410 0.5410 0.5410 0.5410 1,500 -0.02(-4.23%)
Aug 10, 2016 0.5649 0.5649 0.5649 0 +0.00(+0.87%)
Aug 09, 2016 0.5600 0.5670 0.5510 0.5600 146,000 +0.03(+6.46%)
Aug 05, 2016 0.5260 0.5260 0.5260 4,000 -0.02(-4.01%)
Aug 04, 2016 0.5450 0.5480 0.5450 0.5480 5,000 +0.03(+6.53%)
Aug 03, 2016 0.5143 0.5145 0.5143 0.5144 70,000 +0.05(+11.68%)
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.