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 29, 2021 0.6987 0.7149 0.6950 0.7100 224,442 +0.01(+1.27%)
Oct 28, 2021 0.6801 0.7150 0.6700 0.7011 282,838 +0.02(+3.41%)
Oct 27, 2021 0.6950 0.7292 0.6780 0.6780 245,089 -0.04(-5.68%)
Oct 26, 2021 0.7298 0.6950 0.7188 65,833 -0.00(-0.17%)
Oct 25, 2021 0.7700 0.7700 0.7200 0.7200 344,331 +0.01(+1.14%)
Oct 22, 2021 0.7400 0.7400 0.7113 0.7119 86,373 -0.02(-2.28%)
Oct 21, 2021 0.7520 0.7520 0.7000 0.7285 109,757 -0.02(-2.87%)
Oct 20, 2021 0.7335 0.7500 0.7242 0.7500 82,808 +0.03(+3.75%)
Oct 19, 2021 0.7300 0.7413 0.7100 0.7229 322,609 +0.00(+0.40%)
Oct 18, 2021 0.8120 0.8120 0.7100 0.7200 923,585 -0.04(-5.24%)
Oct 15, 2021 0.7600 0.7649 0.7500 0.7598 82,003 +0.01(+1.85%)
Oct 14, 2021 0.7475 0.7600 0.7400 0.7460 224,354 +0.01(+1.77%)
Oct 13, 2021 0.7400 0.7496 0.7221 0.7330 79,095 -0.01(-1.81%)
Oct 12, 2021 0.8212 0.8212 0.7200 0.7465 166,414 -0.03(-3.57%)
Oct 11, 2021 0.7530 0.8000 0.7530 0.7741 136,853 +0.02(+2.12%)
Oct 08, 2021 0.7538 0.7700 0.7450 0.7580 109,485 +0.02(+3.13%)
Oct 07, 2021 0.7280 0.7620 0.7280 0.7350 108,927 +0.00(+0.56%)
Oct 06, 2021 0.7381 0.7500 0.7106 0.7309 185,063 -0.03(-3.83%)
Oct 05, 2021 0.7700 0.7800 0.7400 0.7600 285,310 +0.01(+1.41%)
Oct 04, 2021 0.7300 0.7540 0.7210 0.7494 198,101 +0.05(+7.29%)
Oct 01, 2021 0.6700 0.7100 0.6595 0.6985 460,476 +0.04(+6.61%)
Sep 30, 2021 0.6400 0.6749 0.6400 0.6552 177,052 +0.01(+2.06%)
Sep 29, 2021 0.6600 0.6600 0.6310 0.6420 135,280 -0.02(-2.80%)
Sep 28, 2021 0.6981 0.6981 0.6600 0.6605 218,881 -0.01(-0.81%)
Sep 27, 2021 0.6800 0.6941 0.6659 0.6659 99,823 +0.02(+2.45%)
Sep 24, 2021 0.6192 0.6850 0.6117 0.6500 213,529 +0.02(+3.17%)
Sep 23, 2021 0.5770 0.6300 0.5770 0.6300 375,330 +0.07(+11.50%)
Sep 22, 2021 0.5464 0.5735 0.5400 0.5650 234,768 +0.02(+4.63%)
Sep 21, 2021 0.5298 0.5400 0.5216 0.5400 68,362 +0.02(+3.85%)
Sep 20, 2021 0.5300 0.5500 0.5100 0.5200 533,250 -0.02(-3.97%)
Sep 17, 2021 0.5600 0.5600 0.5350 0.5415 159,380 -0.03(-5.00%)
Sep 16, 2021 0.5600 0.5799 0.5552 0.5700 72,675 +0.00(+0.00%)
Sep 15, 2021 0.5551 0.5800 0.5551 0.5700 702,533 +0.03(+4.80%)
Sep 14, 2021 0.5600 0.5733 0.5400 0.5439 274,018 -0.02(-2.88%)
Sep 13, 2021 0.4980 0.5699 0.4980 0.5600 385,954 +0.03(+5.66%)
Sep 10, 2021 0.5400 0.5400 0.5276 0.5300 324,815 +0.00(+0.57%)
Sep 09, 2021 0.5393 0.5400 0.5247 0.5270 33,035 -0.02(-3.62%)
Sep 08, 2021 0.5521 0.5521 0.5201 0.5468 119,805 -0.00(-0.58%)
Sep 07, 2021 0.5212 0.5500 0.5212 0.5500 207,300 -0.01(-1.73%)
Sep 03, 2021 0.5600 0.5619 0.5583 0.5597 32,900 -0.00(-0.05%)
Sep 02, 2021 0.5730 0.5730 0.5400 0.5600 147,907 +0.03(+5.66%)
Sep 01, 2021 0.5437 0.5437 0.5300 0.5300 26,783 -0.01(-1.65%)
Aug 31, 2021 0.5320 0.5398 0.5212 0.5389 144,554 -0.00(-0.09%)
Aug 30, 2021 0.5450 0.5600 0.5308 0.5394 503,594 -0.00(-0.44%)
Aug 27, 2021 0.5430 0.5579 0.5302 0.5418 296,164 +0.00(+0.33%)
Aug 26, 2021 0.5300 0.5400 0.5030 0.5400 363,475 +0.00(+0.04%)
Aug 25, 2021 0.5251 0.5400 0.5250 0.5398 70,260 -0.00(-0.11%)
Aug 24, 2021 0.5400 0.5404 0.5300 0.5404 90,188 +0.03(+4.93%)
Aug 23, 2021 0.4926 0.5206 0.4926 0.5150 92,763 +0.05(+9.57%)
Aug 20, 2021 0.4448 0.4700 0.4317 0.4700 294,602 +0.03(+6.82%)
Aug 19, 2021 0.4288 0.4500 0.4208 0.4400 743,750 -0.03(-5.78%)
Aug 18, 2021 0.4620 0.4946 0.4620 0.4670 173,896 -0.02(-4.50%)
Aug 17, 2021 0.5000 0.5040 0.4776 0.4890 275,520 -0.02(-3.15%)
Aug 16, 2021 0.5080 0.5300 0.4853 0.5049 336,021 -0.03(-5.13%)
Aug 13, 2021 0.5301 0.5407 0.5300 0.5322 18,209 -0.01(-1.41%)
Aug 12, 2021 0.5600 0.5600 0.5398 0.5398 57,966 -0.02(-3.61%)
Aug 11, 2021 0.5450 0.5600 0.5263 0.5600 348,422 +0.01(+2.32%)
Aug 10, 2021 0.5300 0.5478 0.5200 0.5473 56,390 +0.03(+6.11%)
Aug 09, 2021 0.5200 0.5300 0.5067 0.5158 131,778 -0.04(-6.74%)
Aug 06, 2021 0.5250 0.5550 0.5250 0.5531 29,190 +0.00(+0.71%)
Aug 05, 2021 0.5400 0.5579 0.5300 0.5492 48,869 +0.02(+3.04%)
Aug 04, 2021 0.5800 0.5800 0.5215 0.5330 126,507 -0.03(-4.82%)
Aug 03, 2021 0.5393 0.5689 0.5200 0.5600 447,380 +0.00(+0.00%)
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.