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, 2020 0.1359 0.1468 0.1355 0.1400 10,715 +0.00(+0.00%)
Aug 28, 2020 0.1400 0.1438 0.1310 0.1400 31,000 +0.00(+1.82%)
Aug 27, 2020 0.1430 0.1430 0.1350 0.1375 62,500 -0.01(-3.85%)
Aug 26, 2020 0.1582 0.1582 0.1430 0.1430 6,650 -0.01(-4.67%)
Aug 25, 2020 0.1430 0.1500 0.1430 0.1500 26,000 -0.00(-0.13%)
Aug 24, 2020 0.1500 0.1569 0.1430 0.1502 23,403 +0.00(+0.13%)
Aug 21, 2020 0.1444 0.1500 0.1444 0.1500 7,800 +0.00(+2.04%)
Aug 20, 2020 0.1586 0.1586 0.1450 0.1470 199,700 -0.02(-9.43%)
Aug 19, 2020 0.1600 0.1625 0.1600 0.1623 10,438 +0.00(+1.44%)
Aug 18, 2020 0.1681 0.1681 0.1600 0.1600 50,226 -0.01(-6.76%)
Aug 17, 2020 0.1770 0.1830 0.1578 0.1716 17,612 -0.01(-4.13%)
Aug 14, 2020 0.1740 0.1790 0.1400 0.1790 9,600 +0.00(+0.56%)
Aug 13, 2020 0.1710 0.1799 0.1610 0.1780 31,117 +0.01(+7.88%)
Aug 12, 2020 0.1710 0.1774 0.1592 0.1650 86,690 -0.02(-8.38%)
Aug 11, 2020 0.1850 0.1850 0.1710 0.1801 7,903 +0.00(+0.06%)
Aug 10, 2020 0.1630 0.1850 0.1630 0.1800 104,500 +0.02(+12.50%)
Aug 07, 2020 0.1606 0.1649 0.1400 0.1600 5,500 -0.00(-2.85%)
Aug 06, 2020 0.1382 0.1700 0.1360 0.1647 505,058 +0.03(+22.00%)
Aug 05, 2020 0.1270 0.1400 0.1270 0.1350 468,175 +0.01(+8.00%)
Aug 04, 2020 0.1313 0.1313 0.1194 0.1250 28,000 -0.01(-7.41%)
Aug 03, 2020 0.1350 0.1350 0.1350 0.1350 612 +0.01(+6.13%)
Jul 31, 2020 0.1289 0.1300 0.1271 0.1272 212,600 -0.00(-1.40%)
Jul 30, 2020 0.1300 0.1300 0.1190 0.1290 153,800 -0.00(-0.77%)
Jul 29, 2020 0.1400 0.1400 0.1300 0.1300 18,500 -0.01(-7.14%)
Jul 28, 2020 0.1400 0.1400 0.1400 0.1400 37,170 -0.00(-0.36%)
Jul 27, 2020 0.1400 0.1414 0.1400 0.1405 80,500 +0.00(+0.50%)
Jul 24, 2020 0.1398 0.1446 0.1348 0.1398 31,700 -0.01(-5.54%)
Jul 22, 2020 0.1480 0.1480 0.1480 0 -0.00(-1.33%)
Jul 21, 2020 0.1500 0.1500 0.1500 0.1500 80,850 +0.01(+3.45%)
Jul 20, 2020 0.1478 0.1491 0.1450 0.1450 5,460 -0.01(-3.33%)
Jul 17, 2020 0.1487 0.1500 0.1487 0.1500 40,000 +0.00(+0.00%)
Jul 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+10.95%)
Jul 13, 2020 0.1352 0.1352 0.1352 0 -0.01(-9.69%)
Jul 10, 2020 0.1382 0.1519 0.1350 0.1497 20,100 +0.00(+1.91%)
Jul 09, 2020 0.1425 0.1473 0.1425 0.1469 20,450 +0.01(+5.68%)
Jul 08, 2020 0.1390 0.1500 0.1390 0.1390 8,036 -0.01(-4.14%)
Jul 07, 2020 0.1450 0.1450 0.1450 0.1450 16,500 -0.01(-3.33%)
Jul 06, 2020 0.1450 0.1500 0.1450 0.1500 900 +0.01(+3.45%)
Jul 02, 2020 0.1480 0.1538 0.1420 0.1450 27,000 +0.00(+3.57%)
Jul 01, 2020 0.1999 0.1999 0.1400 0.1400 19,515 -0.01(-6.17%)
Jun 30, 2020 0.1456 0.1610 0.1419 0.1492 233,100 -0.01(-4.48%)
Jun 29, 2020 0.1400 0.1562 0.1350 0.1562 88,369 -0.00(-2.92%)
Jun 26, 2020 0.1491 0.1609 0.1490 0.1609 10,100 +0.00(+0.56%)
Jun 25, 2020 0.1590 0.1600 0.1590 0.1600 5,910 +0.00(+0.00%)
Jun 24, 2020 0.1605 0.1610 0.1577 0.1600 63,500 -0.01(-3.50%)
Jun 23, 2020 0.1900 0.1900 0.1658 0.1658 12,299 -0.01(-6.91%)
Jun 22, 2020 0.1590 0.1850 0.1590 0.1781 89,178 +0.02(+11.31%)
Jun 19, 2020 0.1540 0.1600 0.1500 0.1600 47,300 -0.00(-0.31%)
Jun 18, 2020 0.1605 0.1605 0.1605 0.1605 1,000 +0.02(+10.69%)
Jun 17, 2020 0.1600 0.1600 0.1450 0.1450 2,000 -0.01(-3.33%)
Jun 16, 2020 0.1500 0.1559 0.1444 0.1500 105,327 +0.00(+1.69%)
Jun 15, 2020 0.1463 0.1475 0.1463 0.1475 1,500 -0.00(-1.67%)
Jun 11, 2020 0.1500 0.1500 0.1500 0 -0.01(-5.24%)
Jun 10, 2020 0.1600 0.1712 0.1583 0.1583 147,209 -0.02(-12.06%)
Jun 09, 2020 0.1816 0.1891 0.1736 0.1800 75,700 +0.02(+12.50%)
Jun 08, 2020 0.1778 0.1956 0.1600 0.1600 54,750 -0.01(-6.43%)
Jun 05, 2020 0.1685 0.1838 0.1661 0.1710 94,900 +0.01(+4.91%)
Jun 04, 2020 0.1600 0.1630 0.1600 0.1630 45,344 +0.00(+2.52%)
Jun 03, 2020 0.1590 0.1600 0.1500 0.1590 44,000 +0.00(+2.38%)
Jun 02, 2020 0.1555 0.1600 0.1551 0.1553 90,625 -0.00(-3.06%)
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.