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, 2023 0.5959 0.5959 0.5750 0.5890 148,827 +0.00(+0.68%)
Oct 30, 2023 0.5901 0.5980 0.5850 0.5850 197,996 -0.01(-1.86%)
Oct 27, 2023 0.5800 0.5963 0.5800 0.5961 92,950 +0.01(+1.90%)
Oct 26, 2023 0.5863 0.5983 0.5850 0.5850 90,449 -0.01(-0.85%)
Oct 25, 2023 0.5950 0.5996 0.5826 0.5900 194,057 -0.01(-0.84%)
Oct 24, 2023 0.6100 0.6100 0.5901 0.5950 172,539 -0.01(-1.29%)
Oct 23, 2023 0.6001 0.6100 0.5950 0.6028 343,633 -0.00(-0.36%)
Oct 20, 2023 0.6150 0.6180 0.6016 0.6050 336,720 -0.01(-1.63%)
Oct 19, 2023 0.6150 0.6200 0.6150 0.6150 113,197 +0.00(+0.00%)
Oct 18, 2023 0.6200 0.6225 0.6147 0.6150 156,605 -0.00(-0.16%)
Oct 17, 2023 0.6199 0.6327 0.6151 0.6160 158,095 -0.00(-0.08%)
Oct 16, 2023 0.6200 0.6200 0.6080 0.6165 172,390 +0.00(+0.39%)
Oct 13, 2023 0.6200 0.6219 0.6090 0.6141 186,088 -0.00(-0.71%)
Oct 12, 2023 0.6240 0.6357 0.6025 0.6185 119,305 -0.00(-0.24%)
Oct 11, 2023 0.6333 0.6450 0.6200 0.6200 168,319 -0.01(-0.90%)
Oct 10, 2023 0.6400 0.6511 0.6241 0.6256 247,755 -0.01(-1.50%)
Oct 09, 2023 0.6300 0.6500 0.6300 0.6351 89,576 +0.01(+2.19%)
Oct 06, 2023 0.6125 0.6245 0.6125 0.6215 64,105 +0.01(+1.47%)
Oct 05, 2023 0.6050 0.6200 0.5965 0.6125 390,503 +0.01(+1.24%)
Oct 04, 2023 0.6100 0.6100 0.5900 0.6050 590,227 -0.01(-1.22%)
Oct 03, 2023 0.6240 0.6250 0.6077 0.6125 266,947 -0.02(-3.54%)
Oct 02, 2023 0.6500 0.6506 0.6201 0.6350 536,334 -0.01(-1.93%)
Sep 29, 2023 0.6649 0.6700 0.6475 0.6475 298,914 -0.02(-2.63%)
Sep 28, 2023 0.6343 0.6699 0.6343 0.6650 641,674 +0.04(+6.03%)
Sep 27, 2023 0.6000 0.6272 0.5944 0.6272 620,506 +0.03(+4.53%)
Sep 26, 2023 0.6100 0.6246 0.6000 0.6000 289,423 -0.02(-2.44%)
Sep 25, 2023 0.6250 0.6200 0.6100 0.6150 292,597 +0.01(+0.82%)
Sep 22, 2023 0.6288 0.6288 0.5950 0.6100 495,541 -0.01(-0.81%)
Sep 21, 2023 0.6350 0.6350 0.6066 0.6150 281,784 -0.01(-0.81%)
Sep 20, 2023 0.6270 0.6399 0.6200 0.6200 200,126 -0.00(-0.78%)
Sep 19, 2023 0.6350 0.6350 0.6176 0.6249 237,852 -0.01(-0.83%)
Sep 18, 2023 0.6350 0.6424 0.6300 0.6301 309,415 +0.00(+0.41%)
Sep 15, 2023 0.6402 0.6425 0.6230 0.6275 163,706 -0.00(-0.41%)
Sep 14, 2023 0.6350 0.6370 0.6285 0.6301 250,216 +0.01(+1.63%)
Sep 13, 2023 0.6370 0.6370 0.6200 0.6200 95,146 -0.01(-1.57%)
Sep 12, 2023 0.6281 0.6300 0.6243 0.6299 141,855 +0.01(+0.95%)
Sep 11, 2023 0.6300 0.6300 0.6100 0.6240 157,470 +0.00(+0.58%)
Sep 08, 2023 0.6300 0.6300 0.6203 0.6204 70,050 +0.00(+0.05%)
Sep 07, 2023 0.6289 0.6311 0.6201 0.6201 160,674 -0.01(-1.59%)
Sep 06, 2023 0.6400 0.6489 0.6300 0.6301 340,850 -0.02(-2.91%)
Sep 05, 2023 0.6445 0.6499 0.6320 0.6490 242,515 +0.01(+1.23%)
Sep 01, 2023 0.6300 0.6450 0.6272 0.6411 87,794 +0.03(+4.67%)
Aug 31, 2023 0.6220 0.6260 0.6050 0.6125 377,663 -0.01(-1.21%)
Aug 30, 2023 0.6184 0.6245 0.6150 0.6200 94,900 +0.00(+0.00%)
Aug 29, 2023 0.6208 0.6208 0.6026 0.6200 166,061 +0.01(+1.97%)
Aug 28, 2023 0.5803 0.6080 0.5803 0.6080 164,465 +0.02(+3.05%)
Aug 25, 2023 0.5883 0.5964 0.5810 0.5900 129,285 +0.01(+0.85%)
Aug 24, 2023 0.5900 0.5948 0.5802 0.5850 153,693 -0.01(-1.10%)
Aug 23, 2023 0.5988 0.6000 0.5700 0.5915 297,042 -0.01(-1.74%)
Aug 22, 2023 0.6100 0.6114 0.5980 0.6020 130,728 -0.01(-0.99%)
Aug 21, 2023 0.6140 0.6258 0.5951 0.6080 133,424 +0.00(+0.38%)
Aug 18, 2023 0.6170 0.6200 0.6056 0.6057 197,961 -0.02(-2.56%)
Aug 17, 2023 0.6250 0.6337 0.6101 0.6216 126,757 +0.01(+1.85%)
Aug 16, 2023 0.6249 0.6300 0.6103 0.6103 115,407 -0.00(-0.62%)
Aug 15, 2023 0.6325 0.6367 0.6103 0.6141 164,749 -0.03(-3.97%)
Aug 14, 2023 0.6501 0.6501 0.6304 0.6395 177,350 -0.02(-3.41%)
Aug 11, 2023 0.6533 0.6621 0.6494 0.6621 36,081 +0.02(+3.08%)
Aug 10, 2023 0.6501 0.6600 0.6403 0.6423 222,937 -0.01(-1.49%)
Aug 09, 2023 0.6672 0.6681 0.6500 0.6520 144,461 -0.01(-2.20%)
Aug 08, 2023 0.6577 0.6667 0.6499 0.6667 70,128 +0.00(+0.24%)
Aug 07, 2023 0.6695 0.6800 0.6420 0.6651 147,852 +0.01(+0.77%)
Aug 04, 2023 0.6632 0.6751 0.6600 0.6600 150,276 +0.00(+0.38%)
Aug 03, 2023 0.6300 0.6700 0.6300 0.6575 251,955 +0.03(+4.37%)
Aug 02, 2023 0.6700 0.6700 0.6201 0.6300 575,353 -0.03(-4.08%)
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.