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 30, 2019 0.3450 0.3799 0.3450 0.3529 33,500 +0.01(+2.29%)
Aug 29, 2019 0.3637 0.3637 0.3450 0.3450 31,200 +0.00(+0.58%)
Aug 28, 2019 0.3420 0.3514 0.3400 0.3430 432,800 +0.01(+2.42%)
Aug 27, 2019 0.3450 0.3450 0.3199 0.3349 41,500 -0.01(-3.40%)
Aug 26, 2019 0.3467 0.3467 0.3467 0.3467 6,000 -0.01(-3.16%)
Aug 23, 2019 0.3422 0.3580 0.3320 0.3580 18,000 -0.01(-1.68%)
Aug 22, 2019 0.3557 0.3737 0.3557 0.3641 53,399 +0.02(+4.87%)
Aug 21, 2019 0.3472 0.3472 0.3472 0.3472 550 +0.02(+4.58%)
Aug 20, 2019 0.3397 0.3397 0.3320 0.3320 8,330 -0.02(-4.57%)
Aug 19, 2019 0.3269 0.3493 0.3200 0.3479 402,852 +0.02(+6.46%)
Aug 16, 2019 0.3180 0.3300 0.3168 0.3268 327,200 -0.01(-2.30%)
Aug 15, 2019 0.3270 0.3352 0.3100 0.3345 137,513 -0.01(-1.62%)
Aug 14, 2019 0.4500 0.4500 0.3350 0.3400 36,248 -0.02(-5.56%)
Aug 13, 2019 0.3699 0.3699 0.3600 0.3600 27,330 +0.01(+2.86%)
Aug 12, 2019 0.3502 0.3502 0.3500 0.3500 2,650 +0.00(+1.16%)
Aug 09, 2019 0.3557 0.3600 0.3350 0.3460 28,500 -0.00(-1.14%)
Aug 08, 2019 0.3550 0.7400 0.3351 0.3500 91,398 +0.02(+6.06%)
Aug 07, 2019 0.3236 0.3625 0.3065 0.3300 152,700 -0.01(-3.34%)
Aug 06, 2019 0.3620 0.3620 0.3413 0.3414 74,111 -0.03(-7.48%)
Aug 02, 2019 0.3501 0.3762 0.3336 0.3690 21,300 +0.01(+2.47%)
Aug 01, 2019 0.3700 0.3700 0.3597 0.3601 16,500 -0.01(-1.61%)
Jul 31, 2019 0.3858 0.3858 0.3660 0.3660 32,699 -0.00(-0.38%)
Jul 30, 2019 0.3692 0.3800 0.3550 0.3674 14,380 +0.00(+0.05%)
Jul 29, 2019 0.3650 0.3672 0.3438 0.3672 55,250 -0.00(-0.76%)
Jul 26, 2019 0.3611 0.3750 0.3611 0.3700 60,600 +0.00(+0.00%)
Jul 25, 2019 0.3800 0.4000 0.3600 0.3700 68,725 -0.01(-1.86%)
Jul 24, 2019 0.3800 0.3900 0.3770 0.3770 19,500 -0.02(-5.37%)
Jul 23, 2019 0.3901 0.3984 0.3901 0.3984 9,499 +0.01(+2.15%)
Jul 22, 2019 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-3.70%)
Jul 19, 2019 0.4100 0.4100 0.4000 0.4050 13,300 +0.01(+2.82%)
Jul 18, 2019 0.3860 0.3939 0.3860 0.3939 25,500 -0.00(-0.28%)
Jul 17, 2019 0.4030 0.4114 0.3800 0.3950 19,500 -0.01(-2.23%)
Jul 16, 2019 0.4246 0.4246 0.3945 0.4040 52,319 -0.02(-5.30%)
Jul 15, 2019 0.4256 0.4266 0.4256 0.4266 3,000 +0.01(+2.30%)
Jul 12, 2019 0.4800 0.4800 0.4113 0.4170 27,800 -0.01(-3.02%)
Jul 11, 2019 0.4174 0.4300 0.4174 0.4300 7,400 +0.02(+4.88%)
Jul 10, 2019 0.4154 0.4200 0.4100 0.4100 234,000 -0.01(-2.38%)
Jul 09, 2019 0.4200 0.4200 0.4100 0.4200 64,071 -0.01(-2.33%)
Jul 05, 2019 0.4300 0.4300 0.4300 0 -0.00(-0.07%)
Jul 03, 2019 0.4331 0.4331 0.4300 0.4303 37,000 -0.01(-2.18%)
Jul 02, 2019 0.4700 0.4700 0.4394 0.4399 6,500 -0.12(-21.45%)
Jul 01, 2019 0.4100 0.5600 0.4100 0.5600 4,500 +0.12(+26.98%)
Jun 28, 2019 0.4302 0.4410 0.4250 0.4410 47,000 +0.01(+2.56%)
Jun 27, 2019 0.4300 0.4300 0.4242 0.4300 53,948 -0.01(-2.27%)
Jun 26, 2019 0.4520 0.4685 0.4310 0.4400 128,709 +0.03(+7.32%)
Jun 25, 2019 0.4300 0.4300 0.4100 0.4100 89,500 -0.04(-8.89%)
Jun 24, 2019 0.4400 0.4700 0.4000 0.4500 33,482 +0.02(+5.63%)
Jun 21, 2019 0.4391 0.4391 0.4260 0.4260 5,600 -0.01(-3.20%)
Jun 20, 2019 0.4300 0.4517 0.4300 0.4401 70,150 +0.01(+3.38%)
Jun 19, 2019 0.4374 0.4374 0.4200 0.4257 9,659 -0.02(-4.98%)
Jun 18, 2019 0.4222 0.4500 0.4148 0.4480 30,459 +0.04(+10.67%)
Jun 17, 2019 0.4206 0.4206 0.4048 0.4048 39,987 -0.02(-3.62%)
Jun 14, 2019 0.4200 0.4200 0.3910 0.4200 110,800 +0.00(+1.18%)
Jun 13, 2019 0.4250 0.4250 0.4151 0.4151 42,050 -0.00(-1.17%)
Jun 12, 2019 0.5000 0.5000 0.4126 0.4200 15,800 -0.03(-6.04%)
Jun 11, 2019 0.4250 0.4470 0.4200 0.4470 29,500 +0.02(+3.95%)
Jun 10, 2019 0.4250 0.4574 0.4250 0.4300 4,850 -0.00(-0.65%)
Jun 07, 2019 0.4400 0.4400 0.4100 0.4328 56,500 -0.01(-1.64%)
Jun 06, 2019 0.4401 0.4449 0.4100 0.4400 90,600 +0.01(+2.33%)
Jun 05, 2019 0.4129 0.4300 0.4100 0.4300 60,459 -0.03(-6.52%)
Jun 04, 2019 0.4105 0.4603 0.4105 0.4600 47,050 +0.00(+0.72%)
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.