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 (%)
May 29, 2020 0.1401 0.1453 0.1350 0.1453 15,800 +0.00(+0.21%)
May 28, 2020 0.1400 0.1500 0.1400 0.1450 68,450 -0.01(-3.33%)
May 27, 2020 0.1612 0.1612 0.1400 0.1500 23,353 -0.01(-6.19%)
May 26, 2020 0.1489 0.1599 0.1489 0.1599 90,997 +0.02(+11.58%)
May 22, 2020 0.1411 0.1433 0.1400 0.1433 8,400 -0.01(-4.53%)
May 21, 2020 0.1582 0.1583 0.1432 0.1501 68,700 -0.00(-3.16%)
May 20, 2020 0.1580 0.1640 0.1513 0.1550 397,791 +0.01(+3.33%)
May 19, 2020 0.1500 0.1580 0.1417 0.1500 144,700 +0.00(+0.00%)
May 18, 2020 0.1450 0.1800 0.1450 0.1500 42,620 +0.02(+15.38%)
May 15, 2020 0.1315 0.1370 0.1230 0.1300 100,000 -0.00(-3.27%)
May 14, 2020 0.1300 0.1344 0.1270 0.1344 49,300 +0.00(+1.82%)
May 13, 2020 0.1425 0.1425 0.1300 0.1320 88,095 -0.02(-12.00%)
May 12, 2020 0.1500 0.1500 0.1400 0.1500 58,120 -0.01(-4.58%)
May 11, 2020 0.1599 0.1600 0.1432 0.1572 157,600 -0.01(-6.32%)
May 08, 2020 0.1688 0.1688 0.1678 0.1678 1,100 -0.01(-4.39%)
May 07, 2020 0.1775 0.1850 0.1755 0.1755 15,250 +0.01(+5.85%)
May 06, 2020 0.1599 0.1658 0.1599 0.1658 15,779 -0.00(-2.47%)
May 05, 2020 0.1700 0.1750 0.1660 0.1700 152,280 +0.01(+3.85%)
May 04, 2020 0.1400 0.1637 0.1400 0.1637 18,333 -0.01(-4.10%)
May 01, 2020 0.1600 0.1707 0.1580 0.1707 12,300 -0.01(-5.48%)
Apr 30, 2020 0.1534 0.1807 0.1534 0.1806 61,450 +0.03(+20.40%)
Apr 29, 2020 0.1500 0.1500 0.1459 0.1500 51,830 +0.02(+11.69%)
Apr 28, 2020 0.1477 0.1492 0.1343 0.1343 17,500 -0.00(-1.61%)
Apr 27, 2020 0.1365 0.1367 0.1254 0.1365 33,500 -0.01(-5.86%)
Apr 24, 2020 0.1588 0.1685 0.1388 0.1450 280,500 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1550 0.1372 0.1450 154,120 +0.00(+3.57%)
Apr 22, 2020 0.1046 0.1400 0.1046 0.1400 390,986 +0.05(+55.56%)
Apr 21, 2020 0.0850 0.1000 0.0850 0.0900 110,500 +0.00(+0.00%)
Apr 20, 2020 0.0845 0.1000 0.0800 0.0900 332,564 +0.00(+5.88%)
Apr 17, 2020 0.0905 0.0913 0.0799 0.0850 72,300 -0.00(-0.47%)
Apr 16, 2020 0.0801 0.0870 0.0800 0.0854 93,312 -0.00(-5.11%)
Apr 15, 2020 0.0845 0.0900 0.0845 0.0900 26,000 -0.01(-5.26%)
Apr 14, 2020 0.0938 0.1000 0.0700 0.0950 82,100 +0.00(+4.40%)
Apr 09, 2020 0.0910 0.0910 0.0910 0 +0.00(+5.20%)
Apr 08, 2020 0.0900 0.0956 0.0865 0.0865 5,736 -0.02(-15.03%)
Apr 07, 2020 0.1015 0.1072 0.1000 0.1018 358,842 +0.01(+11.14%)
Apr 06, 2020 0.0900 0.0916 0.0900 0.0916 27,883 +0.00(+1.78%)
Apr 03, 2020 0.0849 0.0900 0.0679 0.0900 345,500 +0.02(+25.00%)
Apr 02, 2020 0.0800 0.0901 0.0720 0.0720 596,450 +0.01(+20.00%)
Apr 01, 2020 0.0601 0.0650 0.0600 0.0600 48,502 -0.00(-3.85%)
Mar 31, 2020 0.0699 0.0803 0.0624 0.0624 283,484 -0.01(-10.86%)
Mar 30, 2020 0.0661 0.0799 0.0600 0.0700 215,240 +0.01(+16.67%)
Mar 27, 2020 0.0700 0.0700 0.0556 0.0600 161,000 -0.01(-14.29%)
Mar 26, 2020 0.0750 0.0794 0.0676 0.0700 152,975 -0.02(-20.54%)
Mar 25, 2020 0.0684 0.0881 0.0684 0.0881 128,500 +0.02(+30.52%)
Mar 24, 2020 0.0720 0.0782 0.0650 0.0675 316,250 -0.00(-4.93%)
Mar 23, 2020 0.0700 0.0750 0.0658 0.0710 517,642 +0.00(+0.00%)
Mar 20, 2020 0.0825 0.0860 0.0710 0.0710 354,300 -0.01(-6.58%)
Mar 19, 2020 0.0741 0.0800 0.0675 0.0760 522,743 +0.00(+5.85%)
Mar 18, 2020 0.0782 0.0814 0.0669 0.0718 325,800 -0.01(-10.25%)
Mar 17, 2020 0.0800 0.0964 0.0800 0.0800 529,903 +0.00(+0.00%)
Mar 16, 2020 0.0915 0.0950 0.0800 0.0800 572,606 -0.02(-19.19%)
Mar 13, 2020 0.1000 0.2500 0.0900 0.0990 748,900 +0.01(+6.45%)
Mar 12, 2020 0.0800 0.1000 0.0797 0.0930 812,100 +0.01(+18.93%)
Mar 11, 2020 0.0900 0.1000 0.0750 0.0782 276,125 -0.03(-28.52%)
Mar 10, 2020 0.1021 0.1328 0.0980 0.1094 679,200 +0.01(+11.75%)
Mar 09, 2020 0.1015 0.2500 0.0979 0.0979 810,340 -0.06(-38.81%)
Mar 06, 2020 0.1735 0.1800 0.1572 0.1600 56,300 -0.04(-17.95%)
Mar 05, 2020 0.2100 0.2100 0.1800 0.1950 161,650 -0.02(-10.06%)
Mar 04, 2020 0.2200 0.2259 0.2167 0.2168 90,300 -0.02(-7.27%)
Mar 03, 2020 0.2212 0.2338 0.2212 0.2338 67,704 +0.00(+1.65%)
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.