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 (%)
Aug 31, 2016 0.5507 0.5540 0.5300 0.5300 42,436 -0.02(-3.95%)
Aug 30, 2016 0.5379 0.5518 0.5371 0.5518 73,895 +0.00(+0.69%)
Aug 29, 2016 0.5390 0.5500 0.5280 0.5480 66,824 +0.00(+0.55%)
Aug 25, 2016 0.5450 0.5450 0.5450 0 +0.01(+1.74%)
Aug 24, 2016 0.5433 0.5594 0.5349 0.5357 109,300 -0.01(-2.60%)
Aug 23, 2016 0.5500 0.5500 0.5500 0.5500 100 -0.03(-5.17%)
Aug 19, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.52%)
Aug 18, 2016 0.5770 0.5770 0.5770 0.5770 8,000 +0.04(+6.65%)
Aug 17, 2016 0.5410 0.5410 0.5410 0.5410 1,500 -0.02(-4.23%)
Aug 10, 2016 0.5649 0.5649 0.5649 0 +0.00(+0.87%)
Aug 09, 2016 0.5600 0.5670 0.5510 0.5600 146,000 +0.03(+6.46%)
Aug 05, 2016 0.5260 0.5260 0.5260 4,000 -0.02(-4.01%)
Aug 04, 2016 0.5450 0.5480 0.5450 0.5480 5,000 +0.03(+6.53%)
Aug 03, 2016 0.5143 0.5145 0.5143 0.5144 70,000 +0.05(+11.68%)
Aug 02, 2016 0.4960 0.4960 0.4606 0.4606 29,000 -0.04(-7.88%)
Jul 29, 2016 0.5000 0.5000 0.5000 0 +0.03(+7.14%)
Jul 27, 2016 0.4667 0.4667 0.4667 5,000 -0.00(-0.21%)
Jul 26, 2016 0.4510 0.4677 0.4430 0.4677 89,794 +0.01(+1.90%)
Jul 25, 2016 0.5040 0.5040 0.4590 0.4590 160,000 -0.05(-10.35%)
Jul 22, 2016 0.5120 0.5120 0.5120 0.5120 54,103 +0.00(+0.59%)
Jul 21, 2016 0.5090 0.5090 0.5090 0.5090 15,711 +0.01(+1.78%)
Jul 20, 2016 0.4794 0.5001 0.4794 0.5001 15,800 +0.05(+11.78%)
Jul 19, 2016 0.4392 0.4474 0.4392 0.4474 55,000 +0.00(+0.31%)
Jul 18, 2016 0.4501 0.4501 0.4460 0.4460 7,000 +0.02(+5.66%)
Jul 13, 2016 0.4221 0.4221 0.4221 0 -0.02(-4.50%)
Jul 12, 2016 0.4255 0.4420 0.4237 0.4420 67,000 +0.03(+6.38%)
Jul 11, 2016 0.4156 0.4156 0.4155 0.4155 21,000 -0.01(-2.99%)
Jul 07, 2016 0.4283 0.4283 0.4283 8,100 -0.03(-6.81%)
Jul 05, 2016 0.4800 0.4800 0.4595 0.4596 280,869 -0.01(-1.37%)
Jun 30, 2016 0.4660 0.4660 0.4660 0 -0.00(-0.64%)
Jun 24, 2016 0.4690 0.4690 0.4690 0 -0.02(-4.29%)
Jun 20, 2016 0.4900 0.4900 0.4900 0 +0.04(+7.93%)
Jun 17, 2016 0.4700 0.4700 0.4540 0.4540 3,155 -0.00(-0.87%)
Jun 16, 2016 0.4688 0.4688 0.4580 0.4580 25,000 -0.02(-4.06%)
Jun 15, 2016 0.5090 0.5090 0.4774 0.4774 9,000 -0.03(-6.02%)
Jun 14, 2016 0.5002 0.5080 0.5002 0.5080 10,000 -0.01(-2.31%)
Jun 13, 2016 0.5280 0.5280 0.5200 0.5200 10,700 -0.03(-6.26%)
Jun 09, 2016 0.5547 0.5547 0.5547 0 -0.03(-5.44%)
Jun 08, 2016 0.5384 0.5866 0.5384 0.5866 12,000 -0.03(-4.40%)
Jun 07, 2016 0.6070 0.6440 0.5900 0.6136 73,099 +0.04(+6.71%)
Jun 06, 2016 0.5856 0.5856 0.5644 0.5750 38,000 +0.06(+11.82%)
Jun 02, 2016 0.5142 0.5142 0.5142 0 +0.04(+9.40%)
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.