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 UNCHANGED
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 (%)
Oct 31, 2017 0.6180 0.6300 0.6180 0.6300 120,200 +0.01(+2.02%)
Oct 30, 2017 0.6190 0.6198 0.6000 0.6175 97,420 +0.03(+5.05%)
Oct 27, 2017 0.5700 0.6000 0.5653 0.5878 71,450 +0.03(+4.53%)
Oct 26, 2017 0.5559 0.5640 0.5548 0.5623 43,400 +0.00(+0.61%)
Oct 25, 2017 0.5834 0.5873 0.5509 0.5589 80,800 -0.03(-4.56%)
Oct 24, 2017 0.5872 0.5900 0.5806 0.5856 18,000 -0.01(-1.58%)
Oct 23, 2017 0.5796 0.6000 0.5722 0.5950 87,850 -0.00(-0.52%)
Oct 20, 2017 0.6000 0.6071 0.5750 0.5981 74,401 +0.00(+0.52%)
Oct 19, 2017 0.5898 0.5950 0.5877 0.5950 19,964 -0.03(-5.51%)
Oct 18, 2017 0.6400 0.6400 0.5908 0.6297 244,089 +0.02(+2.91%)
Oct 17, 2017 0.6150 0.6300 0.6113 0.6119 213,000 -0.02(-2.39%)
Oct 16, 2017 0.6150 0.6270 0.5933 0.6269 114,500 +0.02(+3.60%)
Oct 13, 2017 0.5876 0.6200 0.5805 0.6051 18,500 +0.02(+3.83%)
Oct 12, 2017 0.6100 0.6100 0.5827 0.5828 71,200 -0.02(-3.99%)
Oct 11, 2017 0.6665 0.6665 0.5867 0.6070 84,829 -0.05(-7.07%)
Oct 10, 2017 0.6301 0.7700 0.6301 0.6532 647,600 +0.06(+10.71%)
Oct 09, 2017 0.5800 0.5900 0.5800 0.5900 3,000 -0.02(-3.33%)
Oct 06, 2017 0.6104 0.6104 0.6103 0.6103 1,000 -0.03(-4.67%)
Oct 05, 2017 0.6402 0.6402 0.6402 0.6402 2,000 -0.02(-2.84%)
Oct 03, 2017 0.6589 0.6589 0.6589 0 +0.01(+1.37%)
Oct 02, 2017 0.6444 0.8105 0.6183 0.6500 116,100 +0.00(+0.00%)
Sep 29, 2017 0.6575 0.6575 0.6500 0.6500 1,500 -0.04(-5.81%)
Sep 28, 2017 0.6400 0.6901 0.6200 0.6901 63,000 +0.06(+9.23%)
Sep 27, 2017 0.6800 0.6800 0.6317 0.6318 121,670 -0.04(-6.04%)
Sep 26, 2017 0.6748 0.6800 0.6723 0.6724 14,662 +0.01(+1.74%)
Sep 25, 2017 0.6350 0.6900 0.6350 0.6609 87,890 +0.03(+5.52%)
Sep 22, 2017 0.6235 0.6460 0.6235 0.6263 271,038 +0.02(+2.67%)
Sep 21, 2017 0.6300 0.6300 0.6005 0.6100 48,210 -0.00(-0.11%)
Sep 20, 2017 0.6061 0.6170 0.5984 0.6107 24,000 +0.00(+0.63%)
Sep 19, 2017 0.6130 0.6130 0.6065 0.6069 6,079 -0.01(-2.11%)
Sep 18, 2017 0.6004 0.7000 0.6004 0.6200 120,814 +0.01(+1.64%)
Sep 15, 2017 0.6010 0.6100 0.5969 0.6100 12,700 -0.01(-1.20%)
Sep 14, 2017 0.5900 0.6174 0.5900 0.6174 9,000 +0.02(+3.54%)
Sep 13, 2017 0.5790 0.5963 0.5700 0.5963 66,050 +0.02(+4.03%)
Sep 12, 2017 0.5800 0.5942 0.5732 0.5732 35,500 -0.00(-0.05%)
Sep 11, 2017 0.5880 0.6036 0.5735 0.5735 24,200 -0.00(-0.26%)
Sep 07, 2017 0.5750 0.5750 0.5750 0 +0.00(+0.07%)
Sep 06, 2017 0.5582 0.5778 0.5582 0.5746 33,000 +0.01(+2.35%)
Sep 05, 2017 0.5627 0.5700 0.5614 0.5614 48,411 +0.02(+2.82%)
Sep 01, 2017 0.5460 0.5541 0.5460 0.5460 38,800 +0.01(+1.11%)
Aug 31, 2017 0.5450 0.5450 0.5386 0.5400 44,600 +0.01(+2.41%)
Aug 30, 2017 0.5342 0.5342 0.5272 0.5273 24,200 -0.01(-2.35%)
Aug 29, 2017 0.5418 0.5652 0.5000 0.5400 49,886 -0.06(-10.00%)
Aug 28, 2017 0.6000 0.6000 0.6000 0.6000 4,000 +0.05(+10.09%)
Aug 25, 2017 0.5473 0.5473 0.5391 0.5450 8,500 +0.01(+1.13%)
Aug 24, 2017 0.5526 0.6300 0.5389 0.5389 132,850 -0.03(-4.62%)
Aug 23, 2017 0.5650 0.5650 0.5650 0.5650 22,000 +0.01(+1.02%)
Aug 22, 2017 0.5516 0.5593 0.5433 0.5593 14,000 +0.01(+1.49%)
Aug 21, 2017 0.5600 0.5600 0.5430 0.5511 218,000 -0.01(-1.20%)
Aug 18, 2017 0.5500 0.5578 0.5500 0.5578 3,600 -0.00(-0.21%)
Aug 16, 2017 0.5590 0.5590 0.5590 0 +0.01(+1.08%)
Aug 15, 2017 0.7900 0.7900 0.5353 0.5530 25,700 -0.03(-4.52%)
Aug 14, 2017 0.5792 0.5792 0.5791 0.5792 20,000 +0.01(+1.81%)
Aug 11, 2017 0.5689 0.5689 0.5689 0.5689 3,000 -0.00(-0.07%)
Aug 10, 2017 0.5847 0.7000 0.5680 0.5693 49,175 -0.02(-2.62%)
Aug 09, 2017 0.5684 0.5846 0.5684 0.5846 4,500 +0.02(+3.23%)
Aug 08, 2017 0.5631 0.5750 0.5631 0.5663 33,468 -0.02(-4.02%)
Aug 07, 2017 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Aug 04, 2017 0.5900 0.5900 0.5900 0.5900 28,562 -0.01(-1.67%)
Aug 03, 2017 0.6100 0.6100 0.5984 0.6000 30,000 +0.00(+0.00%)
Aug 02, 2017 0.6061 0.6220 0.6000 0.6000 26,000 +0.01(+2.04%)
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.