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, 2019 0.3100 0.3100 0.2900 0.2967 35,200 -0.02(-5.09%)
Oct 30, 2019 0.3200 0.3200 0.3119 0.3126 42,650 -0.01(-1.76%)
Oct 29, 2019 0.3300 0.3328 0.3139 0.3182 13,760 -0.02(-5.44%)
Oct 28, 2019 0.3360 0.3372 0.3360 0.3365 5,400 +0.02(+5.16%)
Oct 25, 2019 0.3220 0.3223 0.3200 0.3200 6,000 -0.01(-2.68%)
Oct 23, 2019 0.3288 0.3288 0.3288 0 +0.01(+4.78%)
Oct 21, 2019 0.3138 0.3138 0.3138 0 -0.02(-4.91%)
Oct 18, 2019 0.3300 0.3300 0.3170 0.3300 9,500 +0.00(+0.00%)
Oct 17, 2019 0.3300 0.3300 0.3300 0.3300 40,000 -0.01(-2.94%)
Oct 16, 2019 0.3565 0.3598 0.3400 0.3400 66,049 -0.01(-3.68%)
Oct 15, 2019 0.3500 0.3612 0.3482 0.3530 46,550 +0.04(+13.87%)
Oct 14, 2019 0.3100 0.3100 0.3100 0.3100 14,400 -0.03(-8.01%)
Oct 11, 2019 0.3490 0.3490 0.3370 0.3370 15,900 -0.03(-8.17%)
Oct 10, 2019 0.3450 0.3670 0.3400 0.3670 8,880 +0.03(+7.94%)
Oct 08, 2019 0.3400 0.3400 0.3400 0 +0.01(+2.10%)
Oct 07, 2019 0.3300 0.3330 0.3132 0.3330 67,499 -0.00(-0.57%)
Oct 04, 2019 0.3411 0.3411 0.3349 0.3349 15,400 +0.00(+1.15%)
Oct 03, 2019 0.3300 0.3311 0.3300 0.3311 15,800 +0.00(+0.58%)
Oct 02, 2019 0.3406 0.3406 0.3292 0.3292 8,902 -0.02(-5.94%)
Oct 01, 2019 0.3500 0.3500 0.3500 0.3500 2,500 -0.00(-0.37%)
Sep 30, 2019 0.3502 0.3513 0.3502 0.3513 6,100 -0.01(-2.42%)
Sep 27, 2019 0.3570 0.3678 0.3570 0.3600 16,000 +0.00(+1.10%)
Sep 26, 2019 0.3700 0.3700 0.3561 0.3561 14,750 -0.00(-1.08%)
Sep 25, 2019 0.3673 0.3775 0.3500 0.3600 48,849 -0.03(-7.69%)
Sep 24, 2019 0.3750 0.3900 0.3521 0.3900 46,950 +0.01(+2.01%)
Sep 23, 2019 0.3824 0.3824 0.3620 0.3823 10,500 +0.00(+0.47%)
Sep 20, 2019 0.3600 0.4179 0.3600 0.3805 69,000 +0.00(+0.13%)
Sep 19, 2019 0.3600 0.3800 0.3600 0.3800 10,800 +0.00(+0.00%)
Sep 18, 2019 0.3639 0.3897 0.3620 0.3800 38,325 -0.01(-2.29%)
Sep 17, 2019 0.4000 0.4036 0.3620 0.3889 117,100 -0.01(-1.54%)
Sep 16, 2019 0.4100 0.4178 0.3950 0.3950 107,275 +0.01(+1.28%)
Sep 13, 2019 0.3685 0.3900 0.3685 0.3900 56,500 +0.02(+5.52%)
Sep 12, 2019 0.3500 0.3696 0.3484 0.3696 88,581 +0.01(+3.01%)
Sep 11, 2019 0.3597 0.3720 0.3559 0.3588 42,935 -0.02(-4.93%)
Sep 10, 2019 0.4074 0.4074 0.3770 0.3774 44,695 -0.02(-5.20%)
Sep 09, 2019 0.3800 0.4200 0.3800 0.3981 41,199 +0.02(+5.60%)
Sep 06, 2019 0.3770 0.3770 0.3770 0.3770 2,000 +0.02(+5.01%)
Sep 05, 2019 0.3610 0.3656 0.3423 0.3590 293,650 +0.01(+2.57%)
Sep 04, 2019 0.3500 0.3601 0.3500 0.3500 14,250 +0.00(+0.00%)
Sep 03, 2019 0.3375 0.3610 0.3375 0.3500 21,500 -0.00(-0.82%)
Aug 30, 2019 0.3450 0.3799 0.3450 0.3529 33,500 +0.01(+2.29%)
Aug 29, 2019 0.3637 0.3637 0.3450 0.3450 31,200 +0.00(+0.58%)
Aug 28, 2019 0.3420 0.3514 0.3400 0.3430 432,800 +0.01(+2.42%)
Aug 27, 2019 0.3450 0.3450 0.3199 0.3349 41,500 -0.01(-3.40%)
Aug 26, 2019 0.3467 0.3467 0.3467 0.3467 6,000 -0.01(-3.16%)
Aug 23, 2019 0.3422 0.3580 0.3320 0.3580 18,000 -0.01(-1.68%)
Aug 22, 2019 0.3557 0.3737 0.3557 0.3641 53,399 +0.02(+4.87%)
Aug 21, 2019 0.3472 0.3472 0.3472 0.3472 550 +0.02(+4.58%)
Aug 20, 2019 0.3397 0.3397 0.3320 0.3320 8,330 -0.02(-4.57%)
Aug 19, 2019 0.3269 0.3493 0.3200 0.3479 402,852 +0.02(+6.46%)
Aug 16, 2019 0.3180 0.3300 0.3168 0.3268 327,200 -0.01(-2.30%)
Aug 15, 2019 0.3270 0.3352 0.3100 0.3345 137,513 -0.01(-1.62%)
Aug 14, 2019 0.4500 0.4500 0.3350 0.3400 36,248 -0.02(-5.56%)
Aug 13, 2019 0.3699 0.3699 0.3600 0.3600 27,330 +0.01(+2.86%)
Aug 12, 2019 0.3502 0.3502 0.3500 0.3500 2,650 +0.00(+1.16%)
Aug 09, 2019 0.3557 0.3600 0.3350 0.3460 28,500 -0.00(-1.14%)
Aug 08, 2019 0.3550 0.7400 0.3351 0.3500 91,398 +0.02(+6.06%)
Aug 07, 2019 0.3236 0.3625 0.3065 0.3300 152,700 -0.01(-3.34%)
Aug 06, 2019 0.3620 0.3620 0.3413 0.3414 74,111 -0.03(-7.48%)
Aug 02, 2019 0.3501 0.3762 0.3336 0.3690 21,300 +0.01(+2.47%)
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.