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

Gear Energy Ltd (OP: GENGF )

0.5300 -0.0149 (-2.73%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
Mar 29, 2018 0.5500 0.5500 0.5500 0 +0.01(+0.93%)
Mar 28, 2018 0.5463 0.5800 0.5232 0.5449 104,010 +0.01(+1.04%)
Mar 27, 2018 0.5460 0.5550 0.5392 0.5393 43,209 -0.01(-2.30%)
Mar 26, 2018 0.5600 0.5600 0.5200 0.5520 110,926 +0.00(+0.36%)
Mar 23, 2018 0.5495 0.5500 0.5495 0.5500 11,540 +0.00(+0.55%)
Mar 22, 2018 0.5465 0.5560 0.5210 0.5470 107,793 -0.01(-2.32%)
Mar 21, 2018 0.5579 0.5753 0.5579 0.5600 53,600 +0.02(+3.70%)
Mar 20, 2018 0.5391 0.5472 0.5300 0.5400 74,500 +0.00(+0.33%)
Mar 19, 2018 0.5553 0.5553 0.5382 0.5382 3,500 +0.01(+1.55%)
Mar 16, 2018 0.5400 0.5400 0.5300 0.5300 7,041 -0.00(-0.63%)
Mar 15, 2018 0.5500 0.5500 0.5300 0.5334 17,606 +0.00(+0.64%)
Mar 14, 2018 0.5310 0.5400 0.5300 0.5300 3,986 -0.02(-3.64%)
Mar 13, 2018 0.5500 0.5500 0.5500 0.5500 4,000 -0.01(-1.36%)
Mar 12, 2018 0.5581 0.5581 0.5572 0.5576 5,200 +0.00(+0.47%)
Mar 09, 2018 0.5555 0.5555 0.5550 0.5550 102,500 +0.02(+3.10%)
Mar 08, 2018 0.5467 0.5467 0.5383 0.5383 16,300 -0.02(-3.82%)
Mar 07, 2018 0.5600 0.5600 0.5391 0.5597 76,500 -0.00(-0.05%)
Mar 06, 2018 0.5705 0.5705 0.5558 0.5600 223,200 +0.00(+0.13%)
Mar 05, 2018 0.5726 0.5800 0.5593 0.5593 88,000 -0.02(-3.57%)
Mar 02, 2018 0.5400 0.5800 0.5396 0.5800 18,250 +0.03(+5.45%)
Mar 01, 2018 0.5489 0.5590 0.5474 0.5500 32,170 -0.03(-5.17%)
Feb 28, 2018 0.5574 0.5800 0.5505 0.5800 45,500 -0.01(-1.99%)
Feb 27, 2018 0.5918 0.5918 0.5918 0.5918 1,500 -0.03(-4.55%)
Feb 26, 2018 0.6800 0.6800 0.6175 0.6200 143,492 +0.02(+4.01%)
Feb 23, 2018 0.5968 0.6150 0.5797 0.5961 100,590 +0.00(+0.19%)
Feb 22, 2018 0.6080 0.5880 0.5950 108,689 +0.02(+2.99%)
Feb 21, 2018 0.5800 0.6000 0.5700 0.5777 44,285 -0.02(-3.28%)
Feb 20, 2018 0.6080 0.6131 0.5973 0.5973 55,134 -0.03(-5.19%)
Feb 16, 2018 0.6300 0.6300 0.6300 0 -0.01(-0.85%)
Feb 15, 2018 0.6500 0.6500 0.6354 0.6354 151,424 -0.00(-0.08%)
Feb 14, 2018 0.6300 0.6550 0.6156 0.6359 37,800 +0.01(+0.94%)
Feb 13, 2018 0.6300 0.6300 0.6300 0.6300 10,525 -0.01(-1.56%)
Feb 12, 2018 0.6218 0.6400 0.6139 0.6400 10,400 +0.05(+8.36%)
Feb 09, 2018 0.6474 0.6550 0.5700 0.5906 58,285 -0.04(-6.25%)
Feb 08, 2018 0.6400 0.6400 0.6300 0.6300 13,500 -0.02(-2.85%)
Feb 07, 2018 0.6212 0.6500 0.6212 0.6485 27,549 -0.00(-0.23%)
Feb 06, 2018 0.6103 0.6574 0.6103 0.6500 19,245 +0.02(+3.45%)
Feb 05, 2018 0.6470 0.6534 0.6268 0.6283 112,975 -0.02(-2.86%)
Feb 02, 2018 0.6670 0.6728 0.6468 0.6468 138,875 -0.06(-8.07%)
Feb 01, 2018 0.7150 0.7150 0.6704 0.7036 194,695 -0.01(-0.90%)
Jan 31, 2018 0.6945 0.7100 0.6900 0.7100 23,920 +0.02(+2.56%)
Jan 30, 2018 0.7200 0.7200 0.6923 138,450 -0.03(-3.85%)
Jan 29, 2018 0.7400 0.7400 0.7090 0.7200 190,095 -0.04(-5.26%)
Jan 26, 2018 0.7662 0.7700 0.7428 0.7600 18,480 +0.01(+1.32%)
Jan 25, 2018 0.7600 0.7891 0.7492 0.7501 133,082 -0.02(-2.15%)
Jan 24, 2018 0.7600 0.7800 0.7600 0.7666 8,772 +0.01(+0.87%)
Jan 23, 2018 0.7500 0.7657 0.7500 0.7600 8,073 +0.02(+2.29%)
Jan 22, 2018 0.7700 0.7880 0.7430 0.7430 84,815 -0.02(-2.91%)
Jan 19, 2018 0.7800 0.8000 0.7653 0.7653 109,211 -0.01(-1.88%)
Jan 18, 2018 0.7550 0.8000 0.7550 0.7800 43,400 +0.01(+1.66%)
Jan 17, 2018 0.7774 0.7900 0.7620 0.7673 58,200 -0.01(-1.21%)
Jan 16, 2018 0.8061 0.8100 0.7529 0.7767 356,508 -0.03(-3.65%)
Jan 12, 2018 0.8061 0.8061 0.8061 0 +0.05(+6.07%)
Jan 11, 2018 0.7544 0.7549 0.7365 0.7600 323,888 +0.02(+2.67%)
Jan 10, 2018 0.7300 0.7900 0.7297 0.7402 545,766 +0.02(+3.30%)
Jan 09, 2018 0.7278 0.7500 0.7032 0.7166 103,500 -0.01(-1.84%)
Jan 08, 2018 0.7210 0.7450 0.7100 0.7300 339,530 +0.03(+3.74%)
Jan 05, 2018 0.7180 0.7300 0.7000 0.7037 74,049 -0.03(-3.84%)
Jan 04, 2018 0.7385 0.7500 0.6894 0.7318 316,794 -0.01(-1.01%)
Jan 03, 2018 0.7100 0.7393 0.7000 0.7393 78,374 +0.03(+4.66%)
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.