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, 2022 0.9928 1.020 0.9897 1.010 127,950 +0.02(+2.33%)
Oct 28, 2022 0.9900 0.9900 0.9575 0.9870 266,964 -0.01(-0.90%)
Oct 27, 2022 1.030 1.030 0.9850 0.9960 256,425 -0.01(-1.39%)
Oct 26, 2022 0.9784 1.010 0.9784 1.010 211,148 +0.04(+4.23%)
Oct 25, 2022 0.9740 0.9914 0.9669 0.9690 150,475 +0.01(+1.47%)
Oct 24, 2022 0.9600 0.9611 0.9427 0.9550 94,300 +0.00(+0.05%)
Oct 21, 2022 0.9494 0.9545 0.9434 0.9545 99,127 +0.01(+1.12%)
Oct 20, 2022 0.9836 0.9948 0.9323 0.9439 101,390 -0.01(-1.42%)
Oct 19, 2022 0.9116 0.9705 0.9116 0.9575 126,087 +0.05(+5.22%)
Oct 18, 2022 0.9300 0.9300 0.9000 0.9100 122,778 +0.00(+0.05%)
Oct 17, 2022 0.8899 0.9535 0.8899 0.9095 100,901 -0.01(-0.60%)
Oct 14, 2022 0.9230 0.9230 0.9060 0.9150 127,390 -0.03(-3.68%)
Oct 13, 2022 0.9075 0.9560 0.8946 0.9500 163,562 +0.06(+6.43%)
Oct 12, 2022 0.9071 0.9100 0.8800 0.8926 126,092 -0.01(-1.37%)
Oct 11, 2022 0.9600 0.9600 0.8984 0.9050 208,201 -0.08(-8.59%)
Oct 10, 2022 0.9702 1.020 0.9702 0.9900 31,200 +0.03(+3.58%)
Oct 07, 2022 0.9500 0.9839 0.9500 0.9558 217,109 +0.02(+2.66%)
Oct 06, 2022 0.9720 0.9720 0.9200 0.9310 120,142 +0.00(+0.27%)
Oct 05, 2022 0.9064 0.9462 0.8765 0.9285 242,513 +0.03(+3.70%)
Oct 04, 2022 0.8876 0.9024 0.8842 0.8954 273,500 +0.04(+4.12%)
Oct 03, 2022 0.8210 0.8700 0.8210 0.8600 198,844 +0.03(+4.23%)
Sep 30, 2022 0.8383 0.8383 0.8143 0.8251 40,500 -0.00(-0.47%)
Sep 29, 2022 0.8200 0.8483 0.8200 0.8290 231,324 -0.01(-1.60%)
Sep 28, 2022 0.7962 0.8520 0.7962 0.8425 155,630 +0.06(+7.32%)
Sep 27, 2022 0.7950 0.8078 0.7750 0.7850 196,903 +0.02(+2.83%)
Sep 26, 2022 0.8001 0.8138 0.7427 0.7634 445,457 -0.05(-6.30%)
Sep 23, 2022 0.8426 0.8515 0.7879 0.8147 1,089,183 -0.05(-5.27%)
Sep 22, 2022 0.8927 0.9132 0.8600 0.8600 190,064 -0.02(-1.83%)
Sep 21, 2022 0.9354 0.9354 0.8760 0.8760 139,272 -0.04(-4.18%)
Sep 20, 2022 0.9259 0.9259 0.9071 0.9142 132,538 -0.02(-2.54%)
Sep 19, 2022 0.9115 0.9439 0.9100 0.9380 91,090 -0.01(-1.16%)
Sep 16, 2022 0.9457 0.9769 0.9321 0.9490 305,511 -0.03(-2.92%)
Sep 15, 2022 0.9836 0.9900 0.9650 0.9775 200,561 -0.02(-1.66%)
Sep 14, 2022 0.9898 1.020 0.9898 0.9940 116,792 +0.01(+0.93%)
Sep 13, 2022 0.9856 1.010 0.9675 0.9848 276,524 -0.01(-0.53%)
Sep 12, 2022 0.9850 1.005 0.9736 0.9900 205,001 +0.01(+0.51%)
Sep 09, 2022 0.9474 0.9850 0.9300 0.9850 194,975 +0.08(+8.54%)
Sep 08, 2022 0.9200 0.9200 0.9013 0.9075 182,039 +0.02(+1.78%)
Sep 07, 2022 0.9046 0.9076 0.8701 0.8916 382,623 -0.03(-3.09%)
Sep 06, 2022 0.9500 0.9500 0.9116 0.9200 261,090 -0.02(-2.13%)
Sep 02, 2022 0.9324 0.9535 0.9311 0.9400 212,675 +0.01(+1.34%)
Sep 01, 2022 0.9300 0.9472 0.9125 0.9276 177,805 -0.02(-1.93%)
Aug 31, 2022 0.9400 0.9600 0.9253 0.9459 505,194 -0.01(-0.85%)
Aug 30, 2022 1.000 1.000 0.9400 0.9540 530,579 -0.04(-4.08%)
Aug 29, 2022 1.030 1.030 0.9946 0.9946 218,396 +0.01(+1.49%)
Aug 26, 2022 1.000 1.001 0.9729 0.9800 365,631 -0.04(-3.90%)
Aug 25, 2022 1.030 1.030 1.000 1.020 176,103 -0.01(-0.99%)
Aug 24, 2022 1.025 1.030 1.010 1.030 135,728 +0.02(+1.54%)
Aug 23, 2022 1.020 1.050 1.010 1.014 129,259 +0.01(+1.44%)
Aug 22, 2022 0.9800 1.000 0.9500 1.000 155,540 +0.01(+0.54%)
Aug 19, 2022 0.9963 1.005 0.9819 0.9946 156,747 -0.02(-1.52%)
Aug 18, 2022 1.001 1.030 1.000 1.010 311,383 +0.02(+1.88%)
Aug 17, 2022 1.000 1.005 0.9801 0.9914 154,305 +0.00(+0.14%)
Aug 16, 2022 1.010 1.050 0.9900 0.9900 184,335 -0.02(-2.27%)
Aug 15, 2022 0.9939 1.020 0.9805 1.013 184,582 -0.06(-5.32%)
Aug 12, 2022 1.070 1.080 1.050 1.070 120,517 -0.02(-1.84%)
Aug 11, 2022 1.060 1.100 1.060 1.090 138,942 +0.06(+5.83%)
Aug 10, 2022 1.000 1.030 1.000 1.030 42,171 +0.03(+2.49%)
Aug 09, 2022 1.020 1.020 0.9901 1.005 160,912 +0.01(+1.48%)
Aug 08, 2022 1.000 1.010 0.9730 0.9903 93,609 +0.02(+2.09%)
Aug 05, 2022 0.9100 0.9872 0.9000 0.9700 294,029 +0.03(+2.71%)
Aug 04, 2022 1.020 1.020 0.9333 0.9444 252,016 -0.07(-6.50%)
Aug 03, 2022 1.050 1.050 1.000 1.010 126,752 -0.03(-2.88%)
Aug 02, 2022 1.031 1.050 1.030 1.040 71,320 +0.01(+0.97%)
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.