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, 2023 0.7555 0.7913 0.7555 0.7765 100,879 +0.02(+2.51%)
Apr 27, 2023 0.7569 0.7642 0.7512 0.7575 261,509 +0.02(+2.36%)
Apr 26, 2023 0.7694 0.7717 0.7395 0.7400 310,770 -0.03(-3.72%)
Apr 25, 2023 0.7925 0.7925 0.7676 0.7686 184,401 -0.03(-3.62%)
Apr 24, 2023 0.7990 0.8124 0.7700 0.7975 231,508 +0.02(+2.01%)
Apr 21, 2023 0.7937 0.7986 0.7818 0.7818 57,261 -0.01(-1.35%)
Apr 20, 2023 0.8018 0.8062 0.7856 0.7925 154,980 -0.03(-3.35%)
Apr 19, 2023 0.8145 0.8200 0.8025 0.8200 139,677 -0.01(-0.76%)
Apr 18, 2023 0.8229 0.8279 0.8185 0.8263 159,545 +0.01(+0.77%)
Apr 17, 2023 0.8250 0.8365 0.8125 0.8200 158,127 -0.01(-0.62%)
Apr 14, 2023 0.8340 0.8400 0.8212 0.8251 59,831 -0.01(-0.60%)
Apr 13, 2023 0.8456 0.8485 0.8301 0.8301 122,033 -0.01(-1.51%)
Apr 12, 2023 0.8527 0.8527 0.8338 0.8428 11,607 -0.01(-0.84%)
Apr 11, 2023 0.8400 0.8500 0.8300 0.8499 86,294 +0.01(+1.60%)
Apr 10, 2023 0.8400 0.8400 0.8250 0.8365 92,843 -0.00(-0.42%)
Apr 06, 2023 0.8411 0.8411 0.8200 0.8400 375,725 +0.01(+1.56%)
Apr 05, 2023 0.8366 0.8500 0.8159 0.8271 164,425 -0.01(-0.86%)
Apr 04, 2023 0.8587 0.8587 0.8126 0.8343 125,177 -0.02(-1.85%)
Apr 03, 2023 0.8140 0.8500 0.7997 0.8500 1,520,684 +0.09(+11.29%)
Mar 31, 2023 0.7600 0.7725 0.7600 0.7638 95,140 +0.01(+1.30%)
Mar 30, 2023 0.7450 0.7610 0.7419 0.7540 162,030 +0.02(+2.52%)
Mar 29, 2023 0.7468 0.7550 0.7248 0.7355 176,345 +0.00(+0.20%)
Mar 28, 2023 0.7153 0.7419 0.7153 0.7340 204,330 +0.02(+3.38%)
Mar 27, 2023 0.6923 0.7125 0.6814 0.7100 152,962 +0.02(+2.62%)
Mar 24, 2023 0.6651 0.6919 0.6651 0.6919 99,719 +0.02(+3.66%)
Mar 23, 2023 0.7050 0.7050 0.6575 0.6675 149,176 -0.03(-4.64%)
Mar 22, 2023 0.7075 0.7116 0.7000 0.7000 112,301 -0.01(-0.71%)
Mar 21, 2023 0.7482 0.7482 0.7050 0.7050 188,629 -0.01(-0.70%)
Mar 20, 2023 0.6730 0.7100 0.6730 0.7100 439,333 +0.04(+6.13%)
Mar 17, 2023 0.6850 0.6874 0.6658 0.6690 216,124 -0.03(-4.29%)
Mar 16, 2023 0.7000 0.7061 0.6801 0.6990 674,724 +0.00(+0.58%)
Mar 15, 2023 0.7200 0.7312 0.6664 0.6950 521,665 -0.05(-6.59%)
Mar 14, 2023 0.7500 0.7614 0.7320 0.7440 128,461 -0.01(-1.09%)
Mar 13, 2023 0.7600 0.7699 0.7388 0.7522 209,224 -0.01(-1.45%)
Mar 10, 2023 0.7672 0.7826 0.7600 0.7633 120,776 -0.00(-0.33%)
Mar 09, 2023 0.8050 0.8050 0.7653 0.7658 193,270 -0.02(-2.08%)
Mar 08, 2023 0.8370 0.8370 0.7821 0.7821 101,595 -0.01(-0.71%)
Mar 07, 2023 0.8178 0.8178 0.7875 0.7877 183,606 -0.03(-3.29%)
Mar 06, 2023 0.8200 0.8378 0.8145 0.8145 225,440 -0.01(-0.73%)
Mar 03, 2023 0.8000 0.8225 0.8000 0.8205 170,398 +0.02(+2.12%)
Mar 02, 2023 0.7774 0.8069 0.7763 0.8035 248,215 -0.00(-0.04%)
Mar 01, 2023 0.7833 0.8038 0.7770 0.8038 177,380 +0.02(+2.50%)
Feb 28, 2023 0.7861 0.8000 0.7663 0.7842 358,782 +0.01(+1.84%)
Feb 27, 2023 0.7825 0.7949 0.7700 0.7700 210,631 -0.02(-2.12%)
Feb 24, 2023 0.7550 0.7867 0.7550 0.7867 39,700 +0.02(+2.25%)
Feb 23, 2023 0.7500 0.7764 0.7500 0.7694 263,506 +0.02(+2.18%)
Feb 22, 2023 0.7734 0.7734 0.7530 0.7530 57,863 -0.01(-1.13%)
Feb 21, 2023 0.7634 0.7724 0.7610 0.7616 24,617 -0.02(-2.11%)
Feb 17, 2023 0.7831 0.7831 0.7644 0.7780 81,939 -0.00(-0.27%)
Feb 16, 2023 0.7971 0.8036 0.7801 0.7801 144,615 -0.02(-2.79%)
Feb 15, 2023 0.8075 0.8100 0.7981 0.8025 179,112 -0.02(-2.61%)
Feb 14, 2023 0.8200 0.8240 0.8010 0.8240 126,755 +0.00(+0.49%)
Feb 13, 2023 0.8180 0.8300 0.8079 0.8200 91,985 -0.01(-1.51%)
Feb 10, 2023 0.8198 0.8326 0.8079 0.8326 144,242 +0.03(+4.21%)
Feb 09, 2023 0.8090 0.8185 0.7990 0.7990 110,461 -0.01(-1.05%)
Feb 08, 2023 0.8500 0.8579 0.8075 0.8075 333,912 -0.04(-5.06%)
Feb 07, 2023 0.8006 0.8505 0.7900 0.8505 310,700 +0.06(+8.00%)
Feb 06, 2023 0.7828 0.7895 0.7750 0.7875 92,998 +0.00(+0.60%)
Feb 03, 2023 0.8169 0.8174 0.7828 0.7828 126,452 -0.01(-1.56%)
Feb 02, 2023 0.8181 0.8242 0.7952 0.7952 227,633 -0.03(-3.65%)
Feb 01, 2023 0.8700 0.8700 0.8000 0.8253 331,516 -0.03(-3.96%)
Jan 31, 2023 0.8300 0.8593 0.8250 0.8593 239,037 +0.03(+3.54%)
Jan 30, 2023 0.8025 0.8346 0.7999 0.8299 257,622 +0.02(+2.80%)
Jan 27, 2023 0.8100 0.8271 0.8000 0.8073 268,172 +0.00(+0.60%)
Jan 26, 2023 0.8180 0.8180 0.7900 0.8025 114,625 +0.00(+0.31%)
Jan 25, 2023 0.7900 0.8056 0.7823 0.8000 224,718 +0.00(+0.00%)
Jan 24, 2023 0.7901 0.8011 0.7901 0.8000 123,837 +0.00(+0.01%)
Jan 23, 2023 0.8000 0.8075 0.7920 0.7999 57,980 +0.01(+1.57%)
Jan 20, 2023 0.7944 0.8069 0.7862 0.7875 143,841 -0.01(-1.56%)
Jan 19, 2023 0.7776 0.8000 0.7667 0.8000 318,714 +0.03(+3.90%)
Jan 18, 2023 0.8114 0.8250 0.7700 0.7700 287,227 -0.05(-6.10%)
Jan 17, 2023 0.8240 0.8257 0.8100 0.8200 104,899 +0.01(+0.72%)
Jan 13, 2023 0.8122 0.8179 0.7991 0.8141 111,717 -0.01(-1.20%)
Jan 12, 2023 0.8052 0.8240 0.7959 0.8240 275,321 +0.03(+4.30%)
Jan 11, 2023 0.7938 0.7975 0.7766 0.7900 166,618 +0.00(+0.32%)
Jan 10, 2023 0.7900 0.7930 0.7696 0.7875 178,623 +0.00(+0.45%)
Jan 09, 2023 0.8040 0.8298 0.7840 0.7840 112,262 -0.02(-2.00%)
Jan 06, 2023 0.8024 0.8138 0.7919 0.8000 172,460 +0.02(+2.56%)
Jan 05, 2023 0.7871 0.8000 0.7800 0.7800 107,226 -0.02(-2.78%)
Jan 04, 2023 0.7750 0.8023 0.7600 0.8023 119,881 +0.03(+4.13%)
Jan 03, 2023 0.8375 0.8463 0.7556 0.7705 200,427 -0.07(-8.59%)
Dec 30, 2022 0.8000 0.8429 0.7950 0.8429 188,091 +0.04(+5.35%)
Dec 29, 2022 0.8000 0.8166 0.7973 0.8001 371,327 -0.00(-0.30%)
Dec 28, 2022 0.8349 0.8600 0.8010 0.8025 312,549 -0.06(-6.83%)
Dec 27, 2022 0.8700 0.8700 0.8600 0.8613 12,555 +0.02(+2.10%)
Dec 23, 2022 0.7804 0.8500 0.7804 0.8436 490,249 +0.07(+9.52%)
Dec 22, 2022 0.7700 0.7850 0.7600 0.7703 369,556 -0.02(-2.49%)
Dec 21, 2022 0.7700 0.7900 0.7610 0.7900 428,568 +0.03(+4.39%)
Dec 20, 2022 0.7350 0.7594 0.7338 0.7568 282,530 +0.02(+2.69%)
Dec 19, 2022 0.7452 0.7461 0.7290 0.7370 317,332 -0.02(-3.01%)
Dec 16, 2022 0.7710 0.7710 0.7480 0.7599 305,729 -0.02(-2.58%)
Dec 15, 2022 0.7859 0.7951 0.7688 0.7800 193,818 -0.02(-3.03%)
Dec 14, 2022 0.8107 0.8200 0.7945 0.8044 69,150 -0.01(-1.03%)
Dec 13, 2022 0.8264 0.8275 0.7951 0.8128 500,418 +0.02(+2.63%)
Dec 12, 2022 0.7950 0.8300 0.7900 0.7920 274,503 -0.00(-0.13%)
Dec 09, 2022 0.8100 0.8100 0.7852 0.7930 194,706 -0.00(-0.25%)
Dec 08, 2022 0.8275 0.8357 0.7930 0.7950 233,018 -0.02(-1.85%)
Dec 07, 2022 0.8300 0.8300 0.7988 0.8100 331,962 -0.01(-0.98%)
Dec 06, 2022 0.8600 0.8600 0.8044 0.8180 452,243 -0.03(-3.20%)
Dec 05, 2022 0.8900 0.8928 0.8395 0.8450 202,117 -0.03(-3.51%)
Dec 02, 2022 0.8700 0.8825 0.8700 0.8757 123,120 +0.00(+0.08%)
Dec 01, 2022 0.8863 0.8910 0.8750 0.8750 260,978 +0.01(+0.57%)
Nov 30, 2022 0.8900 0.8900 0.8635 0.8700 194,300 +0.00(+0.00%)
Nov 29, 2022 0.8510 0.9000 0.8510 0.8700 238,056 +0.01(+1.16%)
Nov 28, 2022 0.8960 0.8960 0.8565 0.8600 492,425 -0.04(-4.44%)
Nov 25, 2022 0.9090 0.9100 0.9000 0.9000 234,450 -0.01(-0.67%)
Nov 23, 2022 0.9100 0.9166 0.8915 0.9061 154,417 -0.02(-2.04%)
Nov 22, 2022 0.9338 0.9338 0.9133 0.9250 166,042 +0.01(+1.20%)
Nov 21, 2022 0.9213 0.9262 0.8807 0.9140 534,958 -0.03(-3.42%)
Nov 18, 2022 0.9200 0.9464 0.9200 0.9464 113,719 +0.01(+1.22%)
Nov 17, 2022 0.9200 0.9419 0.9057 0.9350 168,778 -0.01(-1.06%)
Nov 16, 2022 0.9636 0.9636 0.9409 0.9450 123,164 -0.04(-3.57%)
Nov 15, 2022 0.9770 0.9827 0.9619 0.9800 311,131 +0.00(+0.39%)
Nov 14, 2022 1.010 1.020 0.9762 0.9762 139,407 -0.06(-6.14%)
Nov 11, 2022 1.030 1.050 1.010 1.040 241,484 +0.05(+5.33%)
Nov 10, 2022 0.9751 0.9889 0.9704 0.9875 123,113 +0.04(+4.17%)
Nov 09, 2022 0.9895 0.9895 0.9400 0.9480 225,302 -0.06(-6.14%)
Nov 08, 2022 1.020 1.020 0.9951 1.010 150,855 +0.00(+0.00%)
Nov 07, 2022 1.001 1.040 1.001 1.010 255,318 +0.01(+1.00%)
Nov 04, 2022 1.030 1.030 0.9829 1.000 344,060 +0.00(+0.00%)
Nov 03, 2022 1.010 1.040 0.9951 1.000 288,139 -0.03(-2.91%)
Nov 02, 2022 1.050 1.060 1.020 1.030 138,139 -0.02(-1.90%)
Nov 01, 2022 1.010 1.050 1.010 1.050 265,007 +0.04(+3.96%)
Oct 31, 2022 0.9928 1.020 0.9897 1.010 127,950 +0.02(+2.33%)
Oct 28, 2022 0.9900 0.9900 0.9575 0.9870 266,964 -0.01(-0.90%)
Oct 27, 2022 1.030 1.030 0.9850 0.9960 256,425 -0.01(-1.39%)
Oct 26, 2022 0.9784 1.010 0.9784 1.010 211,148 +0.04(+4.23%)
Oct 25, 2022 0.9740 0.9914 0.9669 0.9690 150,475 +0.01(+1.47%)
Oct 24, 2022 0.9600 0.9611 0.9427 0.9550 94,300 +0.00(+0.05%)
Oct 21, 2022 0.9494 0.9545 0.9434 0.9545 99,127 +0.01(+1.12%)
Oct 20, 2022 0.9836 0.9948 0.9323 0.9439 101,390 -0.01(-1.42%)
Oct 19, 2022 0.9116 0.9705 0.9116 0.9575 126,087 +0.05(+5.22%)
Oct 18, 2022 0.9300 0.9300 0.9000 0.9100 122,778 +0.00(+0.05%)
Oct 17, 2022 0.8899 0.9535 0.8899 0.9095 100,901 -0.01(-0.60%)
Oct 14, 2022 0.9230 0.9230 0.9060 0.9150 127,390 -0.03(-3.68%)
Oct 13, 2022 0.9075 0.9560 0.8946 0.9500 163,562 +0.06(+6.43%)
Oct 12, 2022 0.9071 0.9100 0.8800 0.8926 126,092 -0.01(-1.37%)
Oct 11, 2022 0.9600 0.9600 0.8984 0.9050 208,201 -0.08(-8.59%)
Oct 10, 2022 0.9702 1.020 0.9702 0.9900 31,200 +0.03(+3.58%)
Oct 07, 2022 0.9500 0.9839 0.9500 0.9558 217,109 +0.02(+2.66%)
Oct 06, 2022 0.9720 0.9720 0.9200 0.9310 120,142 +0.00(+0.27%)
Oct 05, 2022 0.9064 0.9462 0.8765 0.9285 242,513 +0.03(+3.70%)
Oct 04, 2022 0.8876 0.9024 0.8842 0.8954 273,500 +0.04(+4.12%)
Oct 03, 2022 0.8210 0.8700 0.8210 0.8600 198,844 +0.03(+4.23%)
Sep 30, 2022 0.8383 0.8383 0.8143 0.8251 40,500 -0.00(-0.47%)
Sep 29, 2022 0.8200 0.8483 0.8200 0.8290 231,324 -0.01(-1.60%)
Sep 28, 2022 0.7962 0.8520 0.7962 0.8425 155,630 +0.06(+7.32%)
Sep 27, 2022 0.7950 0.8078 0.7750 0.7850 196,903 +0.02(+2.83%)
Sep 26, 2022 0.8001 0.8138 0.7427 0.7634 445,457 -0.05(-6.30%)
Sep 23, 2022 0.8426 0.8515 0.7879 0.8147 1,089,183 -0.05(-5.27%)
Sep 22, 2022 0.8927 0.9132 0.8600 0.8600 190,064 -0.02(-1.83%)
Sep 21, 2022 0.9354 0.9354 0.8760 0.8760 139,272 -0.04(-4.18%)
Sep 20, 2022 0.9259 0.9259 0.9071 0.9142 132,538 -0.02(-2.54%)
Sep 19, 2022 0.9115 0.9439 0.9100 0.9380 91,090 -0.01(-1.16%)
Sep 16, 2022 0.9457 0.9769 0.9321 0.9490 305,511 -0.03(-2.92%)
Sep 15, 2022 0.9836 0.9900 0.9650 0.9775 200,561 -0.02(-1.66%)
Sep 14, 2022 0.9898 1.020 0.9898 0.9940 116,792 +0.01(+0.93%)
Sep 13, 2022 0.9856 1.010 0.9675 0.9848 276,524 -0.01(-0.53%)
Sep 12, 2022 0.9850 1.005 0.9736 0.9900 205,001 +0.01(+0.51%)
Sep 09, 2022 0.9474 0.9850 0.9300 0.9850 194,975 +0.08(+8.54%)
Sep 08, 2022 0.9200 0.9200 0.9013 0.9075 182,039 +0.02(+1.78%)
Sep 07, 2022 0.9046 0.9076 0.8701 0.8916 382,623 -0.03(-3.09%)
Sep 06, 2022 0.9500 0.9500 0.9116 0.9200 261,090 -0.02(-2.13%)
Sep 02, 2022 0.9324 0.9535 0.9311 0.9400 212,675 +0.01(+1.34%)
Sep 01, 2022 0.9300 0.9472 0.9125 0.9276 177,805 -0.02(-1.93%)
Aug 31, 2022 0.9400 0.9600 0.9253 0.9459 505,194 -0.01(-0.85%)
Aug 30, 2022 1.000 1.000 0.9400 0.9540 530,579 -0.04(-4.08%)
Aug 29, 2022 1.030 1.030 0.9946 0.9946 218,396 +0.01(+1.49%)
Aug 26, 2022 1.000 1.001 0.9729 0.9800 365,631 -0.04(-3.90%)
Aug 25, 2022 1.030 1.030 1.000 1.020 176,103 -0.01(-0.99%)
Aug 24, 2022 1.025 1.030 1.010 1.030 135,728 +0.02(+1.54%)
Aug 23, 2022 1.020 1.050 1.010 1.014 129,259 +0.01(+1.44%)
Aug 22, 2022 0.9800 1.000 0.9500 1.000 155,540 +0.01(+0.54%)
Aug 19, 2022 0.9963 1.005 0.9819 0.9946 156,747 -0.02(-1.52%)
Aug 18, 2022 1.001 1.030 1.000 1.010 311,383 +0.02(+1.88%)
Aug 17, 2022 1.000 1.005 0.9801 0.9914 154,305 +0.00(+0.14%)
Aug 16, 2022 1.010 1.050 0.9900 0.9900 184,335 -0.02(-2.27%)
Aug 15, 2022 0.9939 1.020 0.9805 1.013 184,582 -0.06(-5.32%)
Aug 12, 2022 1.070 1.080 1.050 1.070 120,517 -0.02(-1.84%)
Aug 11, 2022 1.060 1.100 1.060 1.090 138,942 +0.06(+5.83%)
Aug 10, 2022 1.000 1.030 1.000 1.030 42,171 +0.03(+2.49%)
Aug 09, 2022 1.020 1.020 0.9901 1.005 160,912 +0.01(+1.48%)
Aug 08, 2022 1.000 1.010 0.9730 0.9903 93,609 +0.02(+2.09%)
Aug 05, 2022 0.9100 0.9872 0.9000 0.9700 294,029 +0.03(+2.71%)
Aug 04, 2022 1.020 1.020 0.9333 0.9444 252,016 -0.07(-6.50%)
Aug 03, 2022 1.050 1.050 1.000 1.010 126,752 -0.03(-2.88%)
Aug 02, 2022 1.031 1.050 1.030 1.040 71,320 +0.01(+0.97%)
Aug 01, 2022 1.100 1.100 1.020 1.030 70,692 -0.05(-4.59%)
Jul 29, 2022 1.066 1.080 1.040 1.079 651,319 +0.07(+6.88%)
Jul 28, 2022 1.030 1.030 0.9700 1.010 828,387 +0.07(+7.45%)
Jul 27, 2022 0.9051 0.9400 0.9004 0.9400 115,685 +0.04(+4.44%)
Jul 26, 2022 0.9120 0.9120 0.8800 0.9000 122,855 +0.00(+0.19%)
Jul 25, 2022 0.8800 0.9004 0.8800 0.8983 82,704 +0.03(+3.05%)
Jul 22, 2022 0.9000 0.9000 0.8500 0.8717 147,995 -0.02(-2.05%)
Jul 21, 2022 0.8600 0.8899 0.8325 0.8899 129,775 -0.02(-2.08%)
Jul 20, 2022 0.8960 0.9088 0.8559 0.9088 350,352 +0.03(+3.03%)
Jul 19, 2022 0.8450 0.8964 0.8350 0.8821 236,844 +0.04(+5.01%)
Jul 18, 2022 0.8600 0.8750 0.8300 0.8400 251,038 +0.01(+1.60%)
Jul 15, 2022 0.8081 0.8268 0.7977 0.8268 320,529 +0.04(+4.66%)
Jul 14, 2022 0.8260 0.8260 0.7438 0.7900 604,203 -0.02(-2.34%)
Jul 13, 2022 0.7956 0.8199 0.7911 0.8089 183,856 +0.01(+0.82%)
Jul 12, 2022 0.8326 0.8326 0.8000 0.8023 261,795 -0.05(-5.49%)
Jul 11, 2022 0.8548 0.8652 0.8350 0.8489 147,255 -0.03(-3.33%)
Jul 08, 2022 0.8799 0.8900 0.8647 0.8781 143,160 -0.02(-2.30%)
Jul 07, 2022 0.8800 0.9062 0.8800 0.8988 286,076 +0.04(+4.52%)
Jul 06, 2022 0.8790 0.8909 0.7832 0.8599 955,866 -0.03(-3.65%)
Jul 05, 2022 0.9200 0.9399 0.8450 0.8925 1,546,839 -0.05(-5.56%)
Jul 01, 2022 0.9367 0.9545 0.9002 0.9450 75,400 +0.00(+0.00%)
Jun 30, 2022 0.9462 0.9700 0.9328 0.9450 215,699 -0.02(-2.07%)
Jun 29, 2022 1.020 1.020 0.9650 0.9650 176,630 -0.06(-5.39%)
Jun 28, 2022 1.020 1.050 1.010 1.020 199,195 +0.02(+1.94%)
Jun 27, 2022 0.9808 1.020 0.9639 1.001 260,314 +0.03(+3.57%)
Jun 24, 2022 0.9400 0.9794 0.9200 0.9661 288,818 +0.08(+8.73%)
Jun 23, 2022 0.9792 0.9805 0.8885 0.8885 695,361 -0.10(-10.49%)
Jun 22, 2022 0.9800 1.020 0.9700 0.9926 183,521 -0.04(-3.63%)
Jun 21, 2022 1.040 1.071 1.030 1.030 222,993 +0.04(+4.04%)
Jun 17, 2022 1.050 1.060 0.9600 0.9900 934,794 -0.05(-4.81%)
Jun 16, 2022 1.080 1.110 1.040 1.040 760,150 -0.08(-7.14%)
Jun 15, 2022 1.129 1.130 1.065 1.120 534,937 +0.00(+0.00%)
Jun 14, 2022 1.170 1.180 1.110 1.120 240,015 -0.03(-2.57%)
Jun 13, 2022 1.160 1.170 1.110 1.149 120,589 -0.05(-4.21%)
Jun 10, 2022 1.220 1.220 1.170 1.200 260,088 -0.01(-1.09%)
Jun 09, 2022 1.250 1.250 1.210 1.213 298,125 -0.04(-2.94%)
Jun 08, 2022 1.260 1.300 1.240 1.250 339,446 -0.01(-0.79%)
Jun 07, 2022 1.200 1.260 1.200 1.260 460,905 +0.03(+2.44%)
Jun 06, 2022 1.259 1.260 1.205 1.230 238,781 -0.02(-1.60%)
Jun 03, 2022 1.320 1.320 1.230 1.250 654,275 -0.05(-3.85%)
Jun 02, 2022 1.297 1.315 1.280 1.300 129,828 +0.00(+0.00%)
Jun 01, 2022 1.310 1.320 1.260 1.300 369,974 +0.02(+1.56%)
May 31, 2022 1.341 1.350 1.260 1.280 330,987 +0.00(+0.19%)
May 27, 2022 1.220 1.280 1.220 1.278 309,636 +0.05(+4.29%)
May 26, 2022 1.220 1.250 1.220 1.225 107,687 +0.01(+0.59%)
May 25, 2022 1.200 1.228 1.190 1.218 187,209 +0.04(+3.20%)
May 24, 2022 1.195 1.200 1.171 1.180 26,250 -0.01(-0.84%)
May 23, 2022 1.200 1.200 1.160 1.190 39,810 +0.01(+0.89%)
May 20, 2022 1.180 1.190 1.130 1.179 125,641 -0.00(-0.01%)
May 19, 2022 1.130 1.190 1.120 1.180 145,430 +0.03(+2.57%)
May 18, 2022 1.180 1.200 1.130 1.150 132,205 -0.03(-2.54%)
May 17, 2022 1.187 1.187 1.160 1.180 57,273 +0.02(+1.72%)
May 16, 2022 1.133 1.160 1.121 1.160 224,071 +0.05(+4.50%)
May 13, 2022 1.090 1.120 1.090 1.110 119,678 +0.06(+5.61%)
May 12, 2022 1.050 1.102 1.040 1.051 157,430 -0.03(-3.13%)
May 11, 2022 1.160 1.160 1.085 1.085 166,694 -0.01(-0.46%)
May 10, 2022 1.112 1.150 1.042 1.090 205,933 -0.02(-1.80%)
May 09, 2022 1.200 1.218 1.100 1.110 256,971 -0.11(-9.02%)
May 06, 2022 1.240 1.250 1.210 1.220 73,570 -0.04(-3.17%)
May 05, 2022 1.250 1.290 1.190 1.260 800,863 +0.01(+0.80%)
May 04, 2022 1.232 1.260 1.190 1.250 425,485 +0.03(+2.46%)
May 03, 2022 1.170 1.220 1.160 1.220 193,147 +0.08(+7.02%)
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.