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, 2019 0.4460 0.4543 0.4283 0.4283 123,500 -0.01(-2.33%)
Mar 28, 2019 0.4213 0.4385 0.4213 0.4385 24,400 -0.00(-0.34%)
Mar 27, 2019 0.4340 0.4400 0.4300 0.4400 23,490 +0.00(+0.00%)
Mar 26, 2019 0.4445 0.4447 0.4385 0.4400 26,282 +0.00(+0.00%)
Mar 25, 2019 0.4254 0.4505 0.4200 0.4400 150,714 +0.00(+0.00%)
Mar 22, 2019 0.4513 0.4513 0.4400 0.4400 26,600 -0.01(-2.98%)
Mar 21, 2019 0.4550 0.4600 0.4448 0.4535 51,200 +0.01(+2.25%)
Mar 20, 2019 0.4500 0.4585 0.4400 0.4435 115,904 +0.00(+0.89%)
Mar 19, 2019 0.4581 0.4581 0.4300 0.4396 39,120 -0.01(-2.74%)
Mar 18, 2019 0.4500 0.4520 0.4393 0.4520 28,834 +0.01(+2.73%)
Mar 15, 2019 0.4400 0.4550 0.4300 0.4400 178,300 -0.01(-1.68%)
Mar 14, 2019 0.4530 0.4561 0.4450 0.4475 122,700 -0.02(-3.29%)
Mar 13, 2019 0.4688 0.4688 0.4403 0.4627 400,768 +0.02(+4.68%)
Mar 12, 2019 0.4600 0.4600 0.4300 0.4420 24,155 -0.01(-1.78%)
Mar 11, 2019 0.4434 0.4500 0.4400 0.4500 46,420 +0.01(+3.40%)
Mar 08, 2019 0.4352 0.4490 0.4350 0.4352 48,400 -0.02(-4.65%)
Mar 07, 2019 0.4830 0.4830 0.4564 0.4564 5,999 +0.00(+0.04%)
Mar 06, 2019 0.5000 0.5000 0.4562 0.4562 8,000 +0.02(+3.68%)
Mar 05, 2019 0.4601 0.4700 0.4400 0.4400 22,690 -0.03(-6.38%)
Mar 04, 2019 0.4750 0.4750 0.4400 0.4700 130,195 -0.02(-3.29%)
Mar 01, 2019 0.4800 0.4860 0.4701 0.4860 50,700 +0.00(+0.41%)
Feb 28, 2019 0.4800 0.4850 0.4400 0.4840 69,098 -0.02(-3.10%)
Feb 27, 2019 0.4830 0.5100 0.4800 0.4995 31,160 +0.02(+4.91%)
Feb 26, 2019 0.4401 0.4761 0.4301 0.4761 12,468 +0.01(+1.30%)
Feb 25, 2019 0.4700 0.4700 0.4700 0.4700 750 -0.02(-3.11%)
Feb 22, 2019 0.4700 0.4851 0.4700 0.4851 5,100 +0.01(+2.60%)
Feb 21, 2019 0.5372 0.5372 0.4728 0.4728 15,998 +0.01(+2.78%)
Feb 20, 2019 0.4700 0.4954 0.4600 0.4600 34,698 -0.01(-2.99%)
Feb 19, 2019 0.4965 0.5015 0.4400 0.4742 36,000 +0.00(+0.89%)
Feb 15, 2019 0.4400 0.4930 0.4400 0.4700 105,200 +0.03(+6.82%)
Feb 14, 2019 0.4261 0.4400 0.4100 0.4400 41,950 +0.01(+2.90%)
Feb 13, 2019 0.4422 0.4422 0.4200 0.4276 34,000 +0.01(+2.30%)
Feb 12, 2019 0.4220 0.4407 0.4180 0.4180 49,974 +0.00(+0.05%)
Feb 11, 2019 0.4100 0.4239 0.4086 0.4178 31,867 -0.02(-5.48%)
Feb 08, 2019 0.4420 0.4500 0.4420 0.4420 4,200 +0.01(+1.91%)
Feb 07, 2019 0.4160 0.4337 0.4050 0.4337 29,155 -0.06(-11.49%)
Feb 06, 2019 0.5080 0.5080 0.4240 0.4900 28,081 +0.01(+2.30%)
Feb 05, 2019 0.4079 0.4790 0.4000 0.4790 43,950 +0.01(+2.31%)
Feb 04, 2019 0.5126 0.5126 0.4600 0.4682 82,249 -0.00(-0.40%)
Feb 01, 2019 0.4700 0.4701 0.4600 0.4701 80,300 +0.00(+0.02%)
Jan 31, 2019 0.4910 0.5000 0.4700 0.4700 42,065 -0.01(-2.08%)
Jan 30, 2019 0.4594 0.4800 0.4594 0.4800 34,348 -0.02(-4.00%)
Jan 29, 2019 0.4860 0.5000 0.4650 0.5000 25,990 +0.01(+2.04%)
Jan 28, 2019 0.4561 0.4900 0.4561 0.4900 14,400 -0.02(-2.97%)
Jan 25, 2019 0.4900 0.5050 0.4900 0.5050 8,100 +0.02(+3.17%)
Jan 24, 2019 0.5800 0.5800 0.4700 0.4895 45,498 +0.01(+2.84%)
Jan 23, 2019 0.4900 0.5050 0.4613 0.4760 33,619 -0.01(-2.96%)
Jan 22, 2019 0.4897 0.4995 0.4693 0.4905 22,103 -0.01(-2.17%)
Jan 18, 2019 0.5317 0.5480 0.5014 0.5014 76,200 -0.02(-3.58%)
Jan 17, 2019 0.4985 0.5200 0.4710 0.5200 67,000 +0.01(+2.36%)
Jan 16, 2019 0.4940 0.5080 0.4940 0.5080 37,180 +0.01(+2.81%)
Jan 15, 2019 0.5060 0.5060 0.4858 0.4941 15,497 -0.03(-4.98%)
Jan 14, 2019 0.4869 0.5200 0.4869 0.5200 25,074 +0.02(+4.00%)
Jan 11, 2019 0.4970 0.5010 0.4970 0.5000 31,000 +0.00(+0.00%)
Jan 10, 2019 0.4701 0.5000 0.4700 0.5000 63,647 +0.00(+0.50%)
Jan 09, 2019 0.5047 0.5121 0.4780 0.4975 45,945 +0.00(+0.81%)
Jan 08, 2019 0.4920 0.4942 0.4830 0.4935 22,900 -0.01(-1.10%)
Jan 07, 2019 0.4751 0.5080 0.4350 0.4990 101,240 +0.01(+2.89%)
Jan 04, 2019 0.4968 0.5089 0.4800 0.4850 93,800 +0.01(+1.49%)
Jan 03, 2019 0.4468 0.4779 0.4390 0.4779 88,731 +0.01(+1.42%)
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.