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, 2018 0.6662 0.6800 0.6200 0.6200 107,400 -0.01(-1.31%)
Oct 30, 2018 0.6136 0.6424 0.6100 0.6282 74,874 -0.03(-4.82%)
Oct 29, 2018 0.6669 0.6900 0.6596 0.6600 43,250 +0.00(+0.00%)
Oct 26, 2018 0.6428 0.6764 0.6299 0.6600 138,600 +0.01(+1.54%)
Oct 25, 2018 0.6687 0.6800 0.6400 0.6500 170,348 +0.02(+3.17%)
Oct 24, 2018 0.7400 0.7500 0.6000 0.6300 103,848 -0.07(-10.00%)
Oct 23, 2018 0.7210 0.7299 0.6860 0.7000 136,545 -0.05(-6.67%)
Oct 22, 2018 0.7366 0.7500 0.7286 0.7500 114,015 -0.01(-1.32%)
Oct 19, 2018 0.7214 0.7600 0.7000 0.7600 215,200 +0.04(+5.47%)
Oct 18, 2018 0.7339 0.7600 0.7149 0.7206 83,106 -0.04(-4.85%)
Oct 17, 2018 0.7901 0.7901 0.7417 0.7573 101,683 -0.02(-2.91%)
Oct 16, 2018 0.7600 0.7845 0.7500 0.7800 190,871 +0.02(+2.63%)
Oct 15, 2018 0.8106 0.8106 0.7500 0.7600 110,525 -0.02(-2.30%)
Oct 12, 2018 0.7868 0.7868 0.7600 0.7779 63,800 -0.00(-0.24%)
Oct 11, 2018 0.7510 0.8000 0.7510 0.7798 132,766 -0.01(-0.76%)
Oct 10, 2018 0.8500 0.8500 0.7499 0.7858 975,200 -0.07(-8.63%)
Oct 09, 2018 0.8792 0.8900 0.8600 0.8600 53,944 +0.01(+1.18%)
Oct 08, 2018 0.8700 0.8700 0.8200 0.8500 218,465 -0.02(-1.73%)
Oct 05, 2018 0.9100 0.9100 0.8456 0.8650 127,600 -0.03(-3.37%)
Oct 04, 2018 0.9346 0.9350 0.8950 0.8952 102,907 -0.03(-3.22%)
Oct 03, 2018 0.9150 0.9400 0.9100 0.9250 111,839 -0.01(-1.60%)
Oct 02, 2018 0.9600 0.9600 0.9000 0.9400 256,515 -0.01(-1.05%)
Oct 01, 2018 0.9500 0.9600 0.9324 0.9500 163,928 +0.05(+5.56%)
Sep 28, 2018 0.9100 0.9250 0.9000 0.9000 32,900 -0.01(-1.10%)
Sep 27, 2018 0.9153 0.9250 0.8827 0.9100 78,368 +0.04(+4.60%)
Sep 26, 2018 0.9287 0.9287 0.8700 0.8700 80,662 -0.05(-5.71%)
Sep 25, 2018 0.9170 0.9314 0.9080 0.9227 134,700 +0.01(+0.86%)
Sep 24, 2018 0.9030 0.9200 0.8900 0.9148 163,450 +0.05(+5.76%)
Sep 21, 2018 0.8510 0.8750 0.8500 0.8650 56,500 +0.01(+0.58%)
Sep 20, 2018 0.8791 0.8791 0.8600 0.8600 4,827 -0.02(-1.71%)
Sep 19, 2018 0.8731 0.8900 0.8731 0.8750 58,805 +0.01(+0.57%)
Sep 18, 2018 0.8800 0.8800 0.8575 0.8700 28,895 +0.02(+2.35%)
Sep 17, 2018 0.8650 0.8650 0.8450 0.8500 71,467 -0.02(-1.73%)
Sep 14, 2018 0.8656 0.8780 0.8600 0.8650 56,700 +0.02(+1.76%)
Sep 13, 2018 0.8653 0.8734 0.8175 0.8500 78,181 -0.03(-3.41%)
Sep 12, 2018 0.8800 0.9258 0.8800 0.8800 34,576 +0.00(+0.00%)
Sep 11, 2018 0.8322 0.8875 0.8087 0.8800 125,639 +0.03(+3.53%)
Sep 10, 2018 0.8564 0.8600 0.8500 0.8500 19,113 -0.03(-3.63%)
Sep 07, 2018 0.8040 0.8820 0.8000 0.8820 59,500 +0.05(+5.98%)
Sep 06, 2018 0.8420 0.8570 0.8200 0.8322 21,780 -0.01(-0.93%)
Sep 05, 2018 0.8695 0.8695 0.8090 0.8400 105,792 -0.04(-4.11%)
Sep 04, 2018 0.8984 0.9500 0.8600 0.8760 161,410 -0.03(-3.74%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.48%)
Aug 30, 2018 0.9574 0.9600 0.8810 0.8967 216,736 -0.05(-5.61%)
Aug 29, 2018 0.9230 0.9600 0.9230 0.9500 82,017 +0.04(+4.40%)
Aug 28, 2018 0.9400 0.9400 0.8900 0.9100 184,615 -0.01(-1.09%)
Aug 27, 2018 0.9300 0.9350 0.9200 0.9200 198,606 +0.00(+0.00%)
Aug 24, 2018 0.9300 0.9650 0.9200 0.9200 71,600 +0.01(+1.10%)
Aug 23, 2018 0.9391 0.9470 0.9100 0.9100 20,550 -0.01(-1.09%)
Aug 22, 2018 0.9111 0.9500 0.8910 0.9200 105,681 +0.04(+4.68%)
Aug 21, 2018 0.8787 0.8802 0.8400 0.8789 236,114 -0.00(-0.07%)
Aug 20, 2018 0.8700 0.8795 0.8464 0.8795 39,310 +0.01(+0.98%)
Aug 17, 2018 0.8900 0.8900 0.8710 0.8710 29,000 -0.01(-1.63%)
Aug 16, 2018 0.7800 0.9400 0.7600 0.8854 599,036 +0.10(+12.08%)
Aug 15, 2018 0.8590 0.8600 0.7571 0.7900 500,955 -0.07(-8.20%)
Aug 14, 2018 0.9300 0.9300 0.8600 0.8606 131,474 -0.05(-5.29%)
Aug 13, 2018 1.010 1.010 0.8600 0.9087 543,835 -0.12(-11.78%)
Aug 10, 2018 0.9900 1.030 0.9887 1.030 64,700 +0.02(+1.98%)
Aug 09, 2018 0.9968 1.040 0.9968 1.010 294,761 -0.01(-0.98%)
Aug 08, 2018 1.062 1.062 0.9900 1.020 49,740 -0.03(-2.86%)
Aug 07, 2018 1.069 1.070 1.050 1.050 130,726 -0.02(-1.87%)
Aug 06, 2018 1.050 1.080 1.050 1.070 85,911 +0.01(+0.94%)
Aug 03, 2018 1.040 1.070 0.9986 1.060 280,400 +0.03(+2.91%)
Aug 02, 2018 1.020 1.040 1.020 1.030 53,809 -0.01(-1.17%)
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.