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

Gear Energy Ltd (OP: GENGF )

0.5400 -0.0049 (-0.90%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Jul 30, 2021 0.5600 0.5800 0.5400 0.5700 266,181 +0.01(+1.79%)
Jul 29, 2021 0.5400 0.5600 0.5300 0.5600 90,419 +0.02(+3.70%)
Jul 28, 2021 0.5400 0.5400 0.5296 0.5400 33,900 +0.00(+0.41%)
Jul 27, 2021 0.5448 0.5448 0.5200 0.5378 44,400 -0.00(-0.41%)
Jul 26, 2021 0.5400 0.5700 0.5300 0.5400 468,032 +0.00(+0.00%)
Jul 23, 2021 0.5500 0.5540 0.5200 0.5400 527,152 -0.02(-3.71%)
Jul 22, 2021 0.5700 0.5700 0.5480 0.5608 347,729 -0.00(-0.39%)
Jul 21, 2021 0.5600 0.5800 0.5468 0.5630 677,056 +0.01(+2.36%)
Jul 20, 2021 0.5022 0.5600 0.4980 0.5500 370,976 +0.04(+7.30%)
Jul 19, 2021 0.4683 0.5200 0.4519 0.5126 573,420 -0.01(-1.48%)
Jul 16, 2021 0.5500 0.5563 0.5100 0.5203 234,886 -0.02(-4.18%)
Jul 15, 2021 0.5823 0.6000 0.5300 0.5430 522,292 -0.05(-8.43%)
Jul 14, 2021 0.6052 0.6194 0.5824 0.5930 640,591 -0.01(-2.00%)
Jul 13, 2021 0.6000 0.6300 0.5950 0.6051 275,945 +0.00(+0.80%)
Jul 12, 2021 0.6250 0.6299 0.6001 0.6003 391,986 -0.03(-4.71%)
Jul 09, 2021 0.6030 0.6499 0.6030 0.6300 198,116 +0.01(+1.61%)
Jul 08, 2021 0.5924 0.6200 0.5900 0.6200 286,214 +0.00(+0.00%)
Jul 07, 2021 0.6700 0.6700 0.6100 0.6200 307,445 -0.04(-5.82%)
Jul 06, 2021 0.7143 0.7143 0.6583 0.6583 185,716 -0.02(-3.23%)
Jul 02, 2021 0.6969 0.7018 0.6803 0.6803 200,711 -0.06(-8.68%)
Jul 01, 2021 0.7150 0.7450 0.6900 0.7450 87,262 +0.06(+8.76%)
Jun 30, 2021 0.6900 0.7020 0.6767 0.6850 178,495 -0.00(-0.72%)
Jun 29, 2021 0.7100 0.7157 0.6750 0.6900 219,676 +0.00(+0.73%)
Jun 28, 2021 0.6990 0.7714 0.6850 0.6850 49,149 -0.02(-3.52%)
Jun 25, 2021 0.7400 0.7400 0.7000 0.7100 77,913 -0.02(-2.07%)
Jun 24, 2021 0.7283 0.7305 0.7000 0.7250 176,814 +0.00(+0.14%)
Jun 23, 2021 0.7780 0.7780 0.7120 0.7240 269,562 -0.02(-2.56%)
Jun 22, 2021 0.7518 0.7721 0.7299 0.7430 144,114 -0.05(-6.86%)
Jun 21, 2021 0.6560 0.8094 0.6002 0.7977 1,118,814 +0.19(+32.22%)
Jun 18, 2021 0.6000 0.6270 0.6000 0.6033 67,331 -0.03(-4.24%)
Jun 17, 2021 0.6430 0.6466 0.6025 0.6300 187,866 -0.03(-4.55%)
Jun 16, 2021 0.6550 0.6660 0.6404 0.6600 205,321 +0.00(+0.00%)
Jun 15, 2021 0.6741 0.6741 0.6471 0.6600 345,362 +0.00(+0.00%)
Jun 14, 2021 0.6800 0.6800 0.6587 0.6600 167,773 +0.00(+0.00%)
Jun 11, 2021 0.6700 0.6850 0.6600 0.6600 104,900 +0.00(+0.00%)
Jun 10, 2021 0.6386 0.6753 0.6304 0.6600 199,611 +0.02(+2.58%)
Jun 09, 2021 0.6516 0.6597 0.6434 0.6434 38,060 -0.01(-2.14%)
Jun 08, 2021 0.6300 0.6657 0.6300 0.6575 87,316 +0.01(+1.87%)
Jun 07, 2021 0.6500 0.6545 0.6454 0.6454 53,253 -0.01(-1.47%)
Jun 04, 2021 0.6665 0.6700 0.6453 0.6550 126,880 -0.01(-0.76%)
Jun 03, 2021 0.6600 0.6700 0.6468 0.6600 119,051 +0.00(+0.00%)
Jun 02, 2021 0.6673 0.6945 0.6497 0.6600 180,044 -0.02(-3.58%)
Jun 01, 2021 0.6932 0.7040 0.6500 0.6845 271,806 +0.09(+15.04%)
May 28, 2021 0.6000 0.6200 0.5832 0.5950 150,373 +0.02(+2.59%)
May 27, 2021 0.5700 0.5900 0.5618 0.5800 167,196 +0.02(+3.52%)
May 26, 2021 0.5543 0.5677 0.5427 0.5603 162,828 -0.01(-0.97%)
May 25, 2021 0.5601 0.5775 0.5500 0.5658 56,440 -0.00(-0.74%)
May 24, 2021 0.5800 0.5800 0.5650 0.5700 73,940 +0.01(+1.79%)
May 21, 2021 0.5680 0.5800 0.5519 0.5600 81,934 +0.00(+0.04%)
May 20, 2021 0.5566 0.5800 0.5424 0.5598 63,600 -0.01(-1.79%)
May 19, 2021 0.5700 0.5799 0.5656 0.5700 47,958 -0.01(-1.13%)
May 18, 2021 0.5700 0.5800 0.5650 0.5765 186,232 +0.01(+1.14%)
May 17, 2021 0.5520 0.5700 0.5500 0.5700 70,705 +0.03(+6.34%)
May 14, 2021 0.5360 0.5830 0.5360 0.5360 224,812 +0.01(+1.13%)
May 13, 2021 0.5482 0.5658 0.5207 0.5300 210,774 -0.02(-3.64%)
May 12, 2021 0.5800 0.6003 0.5450 0.5500 220,436 -0.03(-4.55%)
May 11, 2021 0.6020 0.6020 0.5500 0.5762 139,420 -0.01(-2.34%)
May 10, 2021 0.6242 0.6300 0.5791 0.5900 189,620 -0.02(-3.66%)
May 07, 2021 0.5900 0.6276 0.5900 0.6124 248,034 +0.01(+1.14%)
May 06, 2021 0.6513 0.6513 0.5624 0.6055 541,398 -0.04(-5.48%)
May 05, 2021 0.6462 0.6960 0.6000 0.6406 1,186,447 +0.04(+6.50%)
May 04, 2021 0.5800 0.6015 0.5568 0.6015 1,460,081 +0.07(+12.43%)
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.