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 31, 2022 1.270 1.310 1.270 1.280 419,610 -0.04(-3.03%)
Mar 30, 2022 1.310 1.320 1.295 1.320 110,575 +0.03(+2.09%)
Mar 29, 2022 1.199 1.300 1.199 1.293 184,928 +0.04(+3.44%)
Mar 28, 2022 1.250 1.276 1.220 1.250 136,553 -0.05(-3.85%)
Mar 25, 2022 1.250 1.310 1.250 1.300 343,634 +0.03(+2.36%)
Mar 24, 2022 1.280 1.290 1.250 1.270 179,471 -0.01(-0.74%)
Mar 23, 2022 1.300 1.320 1.260 1.280 314,445 +0.03(+2.36%)
Mar 22, 2022 1.306 1.306 1.230 1.250 103,408 -0.04(-3.10%)
Mar 21, 2022 1.290 1.300 1.260 1.290 146,173 +0.04(+3.20%)
Mar 18, 2022 1.299 1.300 1.244 1.250 97,292 -0.05(-3.85%)
Mar 17, 2022 1.315 1.320 1.270 1.300 69,713 +0.10(+8.33%)
Mar 16, 2022 1.195 1.310 1.175 1.200 254,339 +0.03(+2.56%)
Mar 15, 2022 1.150 1.200 1.094 1.170 531,569 -0.03(-2.50%)
Mar 14, 2022 1.350 1.350 1.180 1.200 407,444 -0.09(-7.34%)
Mar 11, 2022 1.339 1.345 1.270 1.295 347,983 -0.05(-3.36%)
Mar 10, 2022 1.353 1.380 1.320 1.340 50,772 +0.00(+0.00%)
Mar 09, 2022 1.399 1.470 1.310 1.340 420,173 -0.10(-6.94%)
Mar 08, 2022 1.440 1.490 1.390 1.440 476,715 +0.03(+2.13%)
Mar 07, 2022 1.280 1.430 1.270 1.410 558,618 +0.16(+12.80%)
Mar 04, 2022 1.200 1.260 1.100 1.250 239,361 +0.05(+4.38%)
Mar 03, 2022 1.245 1.245 1.158 1.198 259,166 -0.06(-4.95%)
Mar 02, 2022 1.280 1.310 1.240 1.260 253,442 -0.00(-0.05%)
Mar 01, 2022 1.330 1.360 1.250 1.260 244,931 -0.01(-1.14%)
Feb 28, 2022 1.200 1.278 1.190 1.275 373,991 +0.08(+6.26%)
Feb 25, 2022 1.190 1.200 1.185 1.200 125,233 +0.02(+1.64%)
Feb 24, 2022 1.170 1.190 1.120 1.181 121,641 +0.03(+2.40%)
Feb 23, 2022 1.152 1.180 1.136 1.153 268,918 +0.02(+2.02%)
Feb 22, 2022 1.200 1.220 1.097 1.130 309,132 -0.06(-5.04%)
Feb 18, 2022 1.190 0 -0.01(-0.71%)
Feb 17, 2022 1.300 1.300 1.189 1.198 559,001 -0.03(-2.56%)
Feb 16, 2022 1.300 1.300 1.210 1.230 221,145 +0.03(+2.47%)
Feb 15, 2022 1.160 1.220 1.148 1.200 132,135 +0.02(+1.73%)
Feb 14, 2022 1.200 1.226 1.176 1.180 170,788 -0.03(-2.48%)
Feb 11, 2022 1.220 1.240 1.190 1.210 344,615 +0.03(+2.54%)
Feb 10, 2022 1.220 1.235 1.170 1.180 151,306 -0.03(-2.48%)
Feb 09, 2022 1.200 1.240 1.195 1.210 55,420 +0.05(+4.22%)
Feb 08, 2022 1.170 1.205 1.150 1.161 170,927 -0.05(-4.05%)
Feb 07, 2022 1.200 1.222 1.160 1.210 684,692 +0.01(+0.76%)
Feb 04, 2022 1.300 1.300 1.200 1.201 524,604 -0.06(-4.69%)
Feb 03, 2022 1.210 1.260 518,350 +0.04(+3.28%)
Feb 02, 2022 1.133 1.245 1.110 1.220 809,025 +0.10(+9.05%)
Feb 01, 2022 1.081 1.119 1.070 1.119 463,913 +0.03(+2.64%)
Jan 31, 2022 1.000 1.100 0.9908 1.090 571,550 +0.11(+10.66%)
Jan 28, 2022 0.9113 0.9851 0.9050 0.9850 551,017 +0.09(+9.75%)
Jan 27, 2022 0.8944 0.9001 0.8716 0.8975 110,139 +0.02(+2.40%)
Jan 26, 2022 0.8958 0.9000 0.8663 0.8765 229,057 -0.00(-0.40%)
Jan 25, 2022 0.7900 0.8800 0.7895 0.8800 177,994 +0.05(+5.86%)
Jan 24, 2022 0.7950 0.8313 0.7600 0.8313 288,518 +0.01(+0.64%)
Jan 21, 2022 0.8400 0.8580 0.8087 0.8260 544,422 -0.05(-5.26%)
Jan 20, 2022 0.8800 0.9091 0.8719 0.8719 406,568 -0.02(-1.96%)
Jan 19, 2022 0.9223 0.9223 0.8707 0.8893 241,067 +0.00(+0.42%)
Jan 18, 2022 0.9006 0.9200 0.8685 0.8856 509,402 +0.04(+4.74%)
Jan 14, 2022 0.8455 0 +0.02(+2.65%)
Jan 13, 2022 0.8300 0.8300 0.7914 0.8237 171,129 -0.00(-0.01%)
Jan 12, 2022 0.7867 0.8331 0.7800 0.8238 135,184 +0.05(+6.97%)
Jan 11, 2022 0.7460 0.7875 0.7460 0.7701 225,533 +0.03(+4.42%)
Jan 10, 2022 0.7600 0.7600 0.7300 0.7375 51,027 -0.01(-1.76%)
Jan 07, 2022 0.7450 0.7508 0.7287 0.7507 64,616 +0.02(+2.82%)
Jan 06, 2022 0.7515 0.7800 0.7286 0.7301 150,901 +0.01(+1.40%)
Jan 05, 2022 0.7524 0.7798 0.7200 0.7200 149,027 -0.03(-4.00%)
Jan 04, 2022 0.7262 0.7500 0.7230 0.7500 309,056 +0.04(+5.25%)
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.