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 26, 2021 0.3000 0.3200 0.2800 0.3100 183,900 -0.01(-3.94%)
Feb 25, 2021 0.3400 0.3400 0.3000 0.3227 276,076 -0.02(-5.31%)
Feb 24, 2021 0.3230 0.3500 0.3091 0.3408 492,164 +0.02(+7.30%)
Feb 23, 2021 0.3033 0.3236 0.3000 0.3176 204,879 +0.01(+2.45%)
Feb 22, 2021 0.2950 0.3100 0.2950 0.3100 542,223 +0.03(+8.77%)
Feb 19, 2021 0.3000 0.3050 0.2850 0.2850 177,200 -0.01(-1.93%)
Feb 18, 2021 0.3000 0.3000 0.2850 0.2906 380,899 -0.01(-1.99%)
Feb 17, 2021 0.2900 0.3000 0.2740 0.2965 417,344 +0.01(+2.24%)
Feb 16, 2021 0.2600 0.2900 0.2500 0.2900 482,018 +0.04(+16.94%)
Feb 12, 2021 0.2439 0.2550 0.2399 0.2480 182,400 +0.01(+3.25%)
Feb 11, 2021 0.2500 0.2550 0.2350 0.2402 440,000 -0.01(-3.18%)
Feb 10, 2021 0.2500 0.2600 0.2450 0.2481 358,389 +0.01(+2.14%)
Feb 09, 2021 0.2450 0.2500 0.2300 0.2429 328,466 +0.00(+1.42%)
Feb 08, 2021 0.2301 0.2457 0.2300 0.2395 1,059,526 +0.01(+6.44%)
Feb 05, 2021 0.2150 0.2340 0.2105 0.2250 570,000 +0.02(+7.14%)
Feb 04, 2021 0.2150 0.2200 0.2100 0.2100 627,211 -0.01(-2.33%)
Feb 03, 2021 0.2150 0.2200 0.2050 0.2150 338,425 +0.00(+0.00%)
Feb 02, 2021 0.2050 0.2200 0.2000 0.2150 472,424 +0.01(+7.50%)
Feb 01, 2021 0.2049 0.2050 0.1950 0.2000 168,756 +0.00(+0.00%)
Jan 29, 2021 0.2050 0.2050 0.1968 0.2000 57,300 +0.00(+0.00%)
Jan 28, 2021 0.2100 0.2100 0.1978 0.2000 161,600 -0.00(-2.44%)
Jan 27, 2021 0.2000 0.2150 0.2000 0.2050 129,750 +0.00(+0.00%)
Jan 26, 2021 0.2100 0.2110 0.2050 0.2050 46,500 -0.01(-2.38%)
Jan 25, 2021 0.2050 0.2150 0.2050 0.2100 112,500 +0.00(+0.00%)
Jan 22, 2021 0.2100 0.2150 0.2100 0.2100 123,500 +0.00(+0.00%)
Jan 21, 2021 0.2150 0.2200 0.2000 0.2100 499,639 -0.02(-6.67%)
Jan 20, 2021 0.2200 0.2250 0.2150 0.2250 82,500 +0.01(+4.65%)
Jan 19, 2021 0.2200 0.2250 0.2150 0.2150 140,952 -0.01(-2.76%)
Jan 15, 2021 0.2350 0.2384 0.2200 0.2211 253,000 -0.01(-5.91%)
Jan 14, 2021 0.2330 0.2450 0.2250 0.2350 729,410 +0.01(+4.44%)
Jan 13, 2021 0.2350 0.2350 0.2250 0.2250 56,800 +0.00(+0.00%)
Jan 12, 2021 0.2250 0.2350 0.2220 0.2250 217,135 +0.00(+1.81%)
Jan 11, 2021 0.2250 0.2400 0.2200 0.2210 219,316 -0.00(-1.78%)
Jan 08, 2021 0.2380 0.2440 0.2250 0.2250 68,700 -0.01(-5.46%)
Jan 07, 2021 0.2320 0.2400 0.2320 0.2380 57,560 +0.00(+1.28%)
Jan 06, 2021 0.2400 0.2479 0.2350 0.2350 133,410 -0.01(-2.08%)
Jan 05, 2021 0.2250 0.2480 0.2120 0.2400 268,173 +0.02(+9.09%)
Jan 04, 2021 0.2100 0.2300 0.2100 0.2200 189,690 -0.01(-2.22%)
Dec 31, 2020 0.2250 0.2250 0.2250 125,920 -0.01(-6.25%)
Dec 30, 2020 0.2150 0.2400 0.2150 0.2400 125,920 +0.02(+9.09%)
Dec 29, 2020 0.2100 0.2200 0.2100 0.2200 35,550 +0.01(+2.33%)
Dec 28, 2020 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+2.38%)
Dec 24, 2020 0.2150 0.2150 0.2100 0.2100 43,500 -0.01(-4.55%)
Dec 23, 2020 0.2080 0.2200 0.2050 0.2200 125,395 +0.02(+8.06%)
Dec 22, 2020 0.2094 0.2094 0.2000 0.2036 37,881 -0.00(-0.68%)
Dec 21, 2020 0.2070 0.2100 0.2000 0.2050 57,784 -0.00(-0.58%)
Dec 18, 2020 0.2150 0.2150 0.1950 0.2062 406,300 -0.01(-4.09%)
Dec 17, 2020 0.2150 0.2200 0.2100 0.2150 110,000 +0.01(+2.38%)
Dec 16, 2020 0.2200 0.2250 0.2100 0.2100 126,600 -0.01(-4.55%)
Dec 15, 2020 0.2250 0.2250 0.2100 0.2200 101,500 -0.01(-3.13%)
Dec 14, 2020 0.2250 0.2336 0.2150 0.2271 312,000 +0.02(+8.14%)
Dec 11, 2020 0.2100 0.2101 0.2049 0.2100 84,500 -0.01(-2.33%)
Dec 10, 2020 0.2020 0.2199 0.2020 0.2150 248,000 +0.02(+13.16%)
Dec 09, 2020 0.1850 0.2000 0.1850 0.1900 131,381 +0.00(+0.00%)
Dec 08, 2020 0.1786 0.2044 0.1700 0.1900 56,000 -0.01(-5.00%)
Dec 07, 2020 0.1901 0.2100 0.1850 0.2000 203,400 +0.01(+5.26%)
Dec 04, 2020 0.1800 0.1901 0.1800 0.1900 46,200 +0.02(+11.76%)
Dec 03, 2020 0.1810 0.1924 0.1700 0.1700 153,500 -0.02(-8.41%)
Dec 02, 2020 0.2000 0.2000 0.1700 0.1856 51,100 -0.00(-2.32%)
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.