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 (%)
Nov 30, 2020 0.2060 0.2099 0.1900 0.2000 103,488 -0.01(-3.85%)
Nov 27, 2020 0.1963 0.2107 0.1963 0.2080 77,400 +0.02(+8.22%)
Nov 25, 2020 0.1972 0.1972 0.1800 0.1922 15,300 +0.00(+1.16%)
Nov 24, 2020 0.1790 0.2000 0.1600 0.1900 554,188 +0.01(+6.20%)
Nov 23, 2020 0.1800 0.1800 0.1630 0.1789 66,670 +0.00(+0.51%)
Nov 20, 2020 0.1700 0.1800 0.1700 0.1780 46,500 +0.01(+6.46%)
Nov 19, 2020 0.1672 0.1672 0.1672 0.1672 682 -0.00(-1.65%)
Nov 18, 2020 0.1600 0.1700 0.1500 0.1700 212,250 +0.03(+17.24%)
Nov 17, 2020 0.1439 0.1600 0.1439 0.1450 229,500 +0.00(+3.57%)
Nov 16, 2020 0.1425 0.1600 0.1400 0.1400 139,500 -0.00(-1.41%)
Nov 13, 2020 0.1466 0.1466 0.1420 0.1420 42,500 -0.00(-1.73%)
Nov 12, 2020 0.1500 0.1500 0.1445 0.1445 120,500 -0.00(-1.03%)
Nov 11, 2020 0.1500 0.1500 0.1400 0.1460 17,500 +0.01(+8.15%)
Nov 10, 2020 0.1332 0.1400 0.1087 0.1350 70,364 +0.00(+0.37%)
Nov 09, 2020 0.1310 0.1400 0.1200 0.1345 218,231 +0.01(+12.08%)
Nov 06, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 05, 2020 0.1200 0.1200 0.1200 0.1200 7,250 +0.00(+0.00%)
Nov 04, 2020 0.1225 0.1225 0.1200 0.1200 2,200 -0.01(-4.00%)
Nov 03, 2020 0.1200 0.1250 0.1200 0.1250 17,000 +0.00(+3.39%)
Nov 02, 2020 0.1200 0.1263 0.1080 0.1209 18,865 -0.01(-5.55%)
Oct 30, 2020 0.1212 0.1280 0.1194 0.1280 2,000 +0.01(+6.67%)
Oct 29, 2020 0.1200 0.1200 0.1200 0.1200 73,900 +0.00(+0.00%)
Oct 28, 2020 0.1200 0.1200 0.1200 0.1200 26,020 +0.00(+0.00%)
Oct 27, 2020 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Oct 26, 2020 0.1200 0.1200 0.1200 0.1200 3,060 +0.00(+0.00%)
Oct 23, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+2.13%)
Oct 22, 2020 0.1175 0.1175 0.1175 0.1175 22,500 -0.00(-2.65%)
Oct 21, 2020 0.1130 0.1250 0.1100 0.1207 42,000 -0.01(-5.48%)
Oct 20, 2020 0.1300 0.1300 0.1154 0.1277 41,769 -0.00(-0.16%)
Oct 19, 2020 0.1203 0.1300 0.1203 0.1279 20,400 +0.00(+3.81%)
Oct 15, 2020 0.1232 0.1232 0.1232 0 -0.00(-2.99%)
Oct 14, 2020 0.1270 0.1270 0.1270 0.1270 500 -0.00(-0.39%)
Oct 13, 2020 0.1199 0.1300 0.1199 0.1275 16,533 +0.01(+10.77%)
Oct 12, 2020 0.1151 0.1151 0.1151 0.1151 110 -0.01(-5.42%)
Oct 09, 2020 0.1217 0.1217 0.1217 0.1217 500 -0.00(-3.03%)
Oct 07, 2020 0.1255 0.1255 0.1255 0 -0.00(-3.01%)
Oct 06, 2020 0.1205 0.1294 0.1205 0.1294 25,247 +0.02(+13.91%)
Oct 01, 2020 0.1136 0.1136 0.1136 0 -0.01(-5.33%)
Sep 30, 2020 0.1259 0.1260 0.1200 0.1200 50,410 +0.01(+8.99%)
Sep 28, 2020 0.1101 0.1101 0.1101 0 -0.00(-4.34%)
Sep 25, 2020 0.1200 0.1200 0.1151 0.1151 11,500 -0.01(-6.50%)
Sep 24, 2020 0.1200 0.1247 0.1101 0.1231 34,071 +0.01(+13.56%)
Sep 23, 2020 0.1200 0.1212 0.1084 0.1084 18,261 -0.01(-9.67%)
Sep 22, 2020 0.1200 0.1290 0.1195 0.1200 13,602 +0.00(+2.13%)
Sep 21, 2020 0.1175 0.1175 0.1175 52 +0.00(+0.00%)
Sep 18, 2020 0.1175 0.1175 0.1175 0.1175 800 -0.00(-2.08%)
Sep 17, 2020 0.1226 0.1230 0.1200 0.1200 15,642 -0.01(-4.15%)
Sep 16, 2020 0.1206 0.1263 0.1100 0.1252 189,000 +0.00(+1.54%)
Sep 15, 2020 0.1113 0.1233 0.1101 0.1233 45,504 +0.00(+2.75%)
Sep 14, 2020 0.1201 0.1201 0.1091 0.1200 369,852 +0.00(+0.00%)
Sep 11, 2020 0.1250 0.1250 0.1200 0.1200 13,500 -0.01(-7.76%)
Sep 10, 2020 0.1325 0.1325 0.1290 0.1301 116,505 +0.00(+0.08%)
Sep 09, 2020 0.1400 0.1400 0.1275 0.1300 27,500 +0.00(+0.15%)
Sep 08, 2020 0.1310 0.1340 0.1298 0.1298 11,900 -0.01(-7.94%)
Sep 04, 2020 0.1359 0.1410 0.1359 0.1410 20,100 +0.01(+8.38%)
Sep 03, 2020 0.1301 0.1301 0.1301 0.1301 1,252 -0.00(-0.38%)
Sep 02, 2020 0.1430 0.1430 0.1242 0.1306 154,002 -0.01(-6.71%)
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.