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, 2022 0.8900 0.8900 0.8635 0.8700 194,300 +0.00(+0.00%)
Nov 29, 2022 0.8510 0.9000 0.8510 0.8700 238,056 +0.01(+1.16%)
Nov 28, 2022 0.8960 0.8960 0.8565 0.8600 492,425 -0.04(-4.44%)
Nov 25, 2022 0.9090 0.9100 0.9000 0.9000 234,450 -0.01(-0.67%)
Nov 23, 2022 0.9100 0.9166 0.8915 0.9061 154,417 -0.02(-2.04%)
Nov 22, 2022 0.9338 0.9338 0.9133 0.9250 166,042 +0.01(+1.20%)
Nov 21, 2022 0.9213 0.9262 0.8807 0.9140 534,958 -0.03(-3.42%)
Nov 18, 2022 0.9200 0.9464 0.9200 0.9464 113,719 +0.01(+1.22%)
Nov 17, 2022 0.9200 0.9419 0.9057 0.9350 168,778 -0.01(-1.06%)
Nov 16, 2022 0.9636 0.9636 0.9409 0.9450 123,164 -0.04(-3.57%)
Nov 15, 2022 0.9770 0.9827 0.9619 0.9800 311,131 +0.00(+0.39%)
Nov 14, 2022 1.010 1.020 0.9762 0.9762 139,407 -0.06(-6.14%)
Nov 11, 2022 1.030 1.050 1.010 1.040 241,484 +0.05(+5.33%)
Nov 10, 2022 0.9751 0.9889 0.9704 0.9875 123,113 +0.04(+4.17%)
Nov 09, 2022 0.9895 0.9895 0.9400 0.9480 225,302 -0.06(-6.14%)
Nov 08, 2022 1.020 1.020 0.9951 1.010 150,855 +0.00(+0.00%)
Nov 07, 2022 1.001 1.040 1.001 1.010 255,318 +0.01(+1.00%)
Nov 04, 2022 1.030 1.030 0.9829 1.000 344,060 +0.00(+0.00%)
Nov 03, 2022 1.010 1.040 0.9951 1.000 288,139 -0.03(-2.91%)
Nov 02, 2022 1.050 1.060 1.020 1.030 138,139 -0.02(-1.90%)
Nov 01, 2022 1.010 1.050 1.010 1.050 265,007 +0.04(+3.96%)
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%)
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.