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

Gear Energy Ltd (OP: GENGF )

0.5424 +0.0124 (+2.34%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 24, 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 (%)
Apr 28, 2015 1.850 1.850 1.850 0 +0.01(+0.33%)
Apr 24, 2015 1.844 1.844 1.844 2,000 -0.07(-3.46%)
Apr 23, 2015 1.910 1.910 1.910 1.910 1,000 +0.31(+19.20%)
Apr 07, 2015 1.602 1.602 1.602 0 +0.01(+0.82%)
Apr 06, 2015 1.587 1.589 1.587 1.589 2,115 +0.29(+21.88%)
Mar 20, 2015 1.304 1.304 1.304 0 -0.26(-16.88%)
Feb 12, 2015 1.569 1.569 1.569 0 +0.32(+25.50%)
Feb 06, 2015 1.250 1.250 1.250 0 -0.06(-4.69%)
Feb 05, 2015 1.333 1.333 1.312 1.312 43,700 +0.03(+2.39%)
Feb 04, 2015 1.288 1.296 1.262 1.281 36,740 +0.03(+2.28%)
Feb 02, 2015 1.252 1.252 1.252 0 -0.10(-7.52%)
Jan 28, 2015 1.354 1.354 1.354 1.354 900 -0.04(-2.71%)
Jan 27, 2015 1.391 1.392 1.391 1.392 1,725 -0.10(-6.39%)
Jan 23, 2015 1.487 1.487 1.487 0 +0.13(+9.90%)
Jan 16, 2015 1.353 1.353 1.353 0 -0.06(-4.45%)
Jan 14, 2015 1.416 1.416 1.416 0 -0.28(-16.56%)
Jan 09, 2015 1.697 1.697 1.697 0 -0.08(-4.60%)
Jan 06, 2015 1.779 1.779 1.779 0 -0.37(-17.06%)
Dec 23, 2014 2.145 2.145 2.145 0 +0.11(+5.24%)
Dec 17, 2014 2.038 2.038 2.038 0 -0.01(-0.33%)
Dec 16, 2014 2.045 2.045 1,560 +0.28(+15.77%)
Dec 12, 2014 1.766 1.766 1.766 0 -0.58(-24.85%)
Dec 03, 2014 2.350 2.350 2.350 0 -0.06(-2.53%)
Dec 02, 2014 2.410 2.411 2.410 2.411 395 -0.05(-2.20%)
Dec 01, 2014 2.465 2.485 2.456 2.465 23,605 -0.51(-17.13%)
Nov 26, 2014 2.974 2.974 2.974 0 -0.11(-3.57%)
Nov 25, 2014 3.111 3.122 2.932 3.084 27,400 +0.01(+0.28%)
Nov 24, 2014 3.075 3.109 3.066 3.076 14,500 +0.05(+1.61%)
Nov 17, 2014 3.027 3.027 3.027 0 -0.15(-4.67%)
Nov 14, 2014 3.193 3.193 3.175 3.175 200 -0.49(-13.34%)
Nov 11, 2014 3.664 3.664 3.664 0 +0.18(+5.10%)
Nov 05, 2014 3.486 3.486 3.486 0 +0.20(+6.12%)
Nov 04, 2014 3.525 3.534 3.285 3.285 61,300 -0.33(-9.05%)
Nov 03, 2014 3.601 3.649 3.562 3.612 23,600 -0.00(-0.02%)
Oct 31, 2014 3.505 3.639 3.505 3.613 8,100 +0.08(+2.26%)
Oct 30, 2014 3.587 3.587 3.532 3.533 14,000 -0.07(-1.94%)
Oct 29, 2014 3.691 3.691 3.599 3.603 20,200 -0.20(-5.30%)
Oct 24, 2014 3.804 3.804 3.804 0 +0.20(+5.70%)
Oct 23, 2014 3.674 3.674 3.599 3.599 5,500 -0.05(-1.41%)
Oct 22, 2014 3.651 3.651 3.651 3.651 150 -0.09(-2.52%)
Oct 14, 2014 3.746 3.746 3.744 3.745 6,600 -0.52(-12.23%)
Sep 30, 2014 4.267 4.267 4.267 0 -0.28(-6.15%)
Sep 09, 2014 4.547 4.547 4.547 0 -0.38(-7.77%)
Aug 25, 2014 4.930 4.930 4.930 0 +0.00(+0.04%)
Aug 08, 2014 4.928 4.928 4.928 0 -0.07(-1.44%)
Aug 05, 2014 5.000 5.000 5.000 1,200 -0.45(-8.32%)
Jul 30, 2014 5.454 5.454 5.454 0 -0.07(-1.18%)
Jul 22, 2014 5.519 5.519 5.519 300 +0.24(+4.59%)
Jul 15, 2014 5.277 5.277 5.277 0 -0.27(-4.92%)
Jul 10, 2014 5.550 5.550 5.550 0 -0.34(-5.85%)
Jul 03, 2014 5.895 5.895 5.895 0 +1.19(+25.40%)
May 15, 2014 4.701 4.701 4.701 1,600 -0.11(-2.31%)
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.