Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (OP: GENGF )

0.5400 -0.0049 (-0.90%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 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 (%)
Feb 28, 2020 0.1998 0.2146 0.1875 0.2146 112,900 +0.00(+0.52%)
Feb 27, 2020 0.2100 0.2150 0.1800 0.2135 237,190 -0.01(-2.95%)
Feb 26, 2020 0.2458 0.2458 0.2150 0.2200 125,500 -0.01(-4.35%)
Feb 25, 2020 0.2358 0.2450 0.2300 0.2300 50,585 -0.00(-0.86%)
Feb 24, 2020 0.2500 0.2501 0.2320 0.2320 176,478 -0.02(-8.16%)
Feb 21, 2020 0.2765 0.2765 0.2525 0.2526 123,300 -0.03(-9.46%)
Feb 20, 2020 0.2750 0.2800 0.2700 0.2790 37,500 +0.01(+3.33%)
Feb 19, 2020 0.2650 0.2700 0.2650 0.2700 18,000 +0.01(+3.85%)
Feb 18, 2020 0.2609 0.2610 0.2592 0.2600 85,000 -0.01(-3.70%)
Feb 14, 2020 0.2602 0.2720 0.2602 0.2700 16,400 -0.00(-1.53%)
Feb 13, 2020 0.2700 0.2742 0.2700 0.2742 63,362 +0.00(+1.48%)
Feb 12, 2020 0.2764 0.2764 0.2625 0.2702 54,750 -0.00(-0.84%)
Feb 11, 2020 0.2842 0.2842 0.2715 0.2725 62,838 +0.00(+0.93%)
Feb 10, 2020 0.2835 0.2835 0.2559 0.2700 69,348 -0.01(-4.42%)
Feb 07, 2020 0.2805 0.2825 0.2730 0.2825 2,900 -0.03(-8.31%)
Feb 05, 2020 0.3081 0.3081 0.3081 0 +0.04(+14.11%)
Feb 04, 2020 0.2774 0.2774 0.2700 0.2700 31,200 -0.01(-3.67%)
Feb 03, 2020 0.2900 0.2900 0.2736 0.2803 26,886 -0.01(-3.34%)
Jan 31, 2020 0.2900 0.2900 0.2900 0.2900 7,000 +0.00(+1.33%)
Jan 30, 2020 0.2988 0.3051 0.2862 0.2862 18,154 -0.02(-6.38%)
Jan 29, 2020 0.3057 0.3057 0.3057 0.3057 8,000 +0.01(+3.63%)
Jan 28, 2020 0.3000 0.3000 0.2950 0.2950 19,500 +0.01(+1.72%)
Jan 27, 2020 0.3085 0.3085 0.2805 0.2900 31,666 -0.01(-3.11%)
Jan 24, 2020 0.2700 0.3149 0.2700 0.2993 16,800 -0.01(-3.45%)
Jan 23, 2020 0.3263 0.3263 0.3083 0.3100 16,112 -0.01(-3.13%)
Jan 22, 2020 0.3305 0.3305 0.3050 0.3200 108,060 -0.01(-3.90%)
Jan 21, 2020 0.3497 0.3497 0.3316 0.3330 89,998 -0.01(-4.01%)
Jan 17, 2020 0.3469 0.3469 0.3469 0.3469 18,000 +0.00(+1.28%)
Jan 16, 2020 0.3615 0.3846 0.3425 0.3425 116,200 +0.01(+4.20%)
Jan 15, 2020 0.3338 0.3350 0.3287 0.3287 24,100 -0.00(-0.96%)
Jan 14, 2020 0.3560 0.3560 0.3319 0.3319 39,540 -0.03(-7.06%)
Jan 13, 2020 0.3570 0.3571 0.3550 0.3571 22,018 +0.00(+0.65%)
Jan 10, 2020 0.3630 0.3630 0.3548 0.3548 37,400 -0.01(-2.10%)
Jan 09, 2020 0.3510 0.3630 0.3510 0.3624 23,393 +0.01(+3.22%)
Jan 08, 2020 0.3685 0.3716 0.3511 0.3511 73,901 -0.01(-2.50%)
Jan 07, 2020 0.3580 0.3619 0.3560 0.3601 28,000 +0.01(+1.44%)
Jan 06, 2020 0.3625 0.3651 0.3550 0.3550 60,500 -0.01(-1.93%)
Jan 03, 2020 0.3747 0.3800 0.3587 0.3620 31,200 +0.01(+3.43%)
Jan 02, 2020 0.3585 0.3800 0.3450 0.3500 30,000 -0.01(-3.31%)
Dec 31, 2019 0.3409 0.3720 0.3409 0.3620 59,000 +0.01(+3.43%)
Dec 30, 2019 0.3400 0.3500 0.3400 0.3500 32,300 +0.00(+0.00%)
Dec 27, 2019 0.3490 0.3545 0.3450 0.3500 88,200 -0.03(-7.89%)
Dec 26, 2019 0.3500 0.3800 0.3500 0.3800 56,724 +0.03(+9.48%)
Dec 24, 2019 0.3471 0.3471 0.3471 0.3471 10,000 +0.01(+2.09%)
Dec 23, 2019 0.3250 0.3420 0.3200 0.3400 25,919 +0.01(+3.69%)
Dec 20, 2019 0.3400 0.3400 0.3279 0.3279 50,600 -0.02(-6.31%)
Dec 19, 2019 0.3500 0.3500 0.3380 0.3500 67,537 +0.01(+2.76%)
Dec 18, 2019 0.3589 0.3589 0.3406 0.3406 116,186 -0.02(-5.39%)
Dec 17, 2019 0.3583 0.3600 0.3447 0.3600 34,830 +0.01(+2.86%)
Dec 16, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Dec 13, 2019 0.3595 0.3621 0.3400 0.3400 21,800 -0.02(-5.56%)
Dec 12, 2019 0.3413 0.3600 0.3413 0.3600 16,300 +0.01(+4.02%)
Dec 11, 2019 0.3430 0.3570 0.3392 0.3461 73,950 -0.01(-3.86%)
Dec 10, 2019 0.3600 0.3600 0.3600 2 +0.00(+0.00%)
Dec 06, 2019 0.3600 0.3600 0.3600 0 +0.01(+3.96%)
Dec 05, 2019 0.3400 0.3463 0.3400 0.3463 8,400 +0.01(+1.85%)
Dec 04, 2019 0.3500 0.3500 0.3400 0.3400 10,100 +0.01(+1.49%)
Dec 03, 2019 0.3277 0.3400 0.3277 0.3350 62,050 +0.03(+8.06%)
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.