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

Gear Energy Ltd (OP: GENGF )

0.5449 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 22, 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 (%)
Sep 28, 2018 0.9100 0.9250 0.9000 0.9000 32,900 -0.01(-1.10%)
Sep 27, 2018 0.9153 0.9250 0.8827 0.9100 78,368 +0.04(+4.60%)
Sep 26, 2018 0.9287 0.9287 0.8700 0.8700 80,662 -0.05(-5.71%)
Sep 25, 2018 0.9170 0.9314 0.9080 0.9227 134,700 +0.01(+0.86%)
Sep 24, 2018 0.9030 0.9200 0.8900 0.9148 163,450 +0.05(+5.76%)
Sep 21, 2018 0.8510 0.8750 0.8500 0.8650 56,500 +0.01(+0.58%)
Sep 20, 2018 0.8791 0.8791 0.8600 0.8600 4,827 -0.02(-1.71%)
Sep 19, 2018 0.8731 0.8900 0.8731 0.8750 58,805 +0.01(+0.57%)
Sep 18, 2018 0.8800 0.8800 0.8575 0.8700 28,895 +0.02(+2.35%)
Sep 17, 2018 0.8650 0.8650 0.8450 0.8500 71,467 -0.02(-1.73%)
Sep 14, 2018 0.8656 0.8780 0.8600 0.8650 56,700 +0.02(+1.76%)
Sep 13, 2018 0.8653 0.8734 0.8175 0.8500 78,181 -0.03(-3.41%)
Sep 12, 2018 0.8800 0.9258 0.8800 0.8800 34,576 +0.00(+0.00%)
Sep 11, 2018 0.8322 0.8875 0.8087 0.8800 125,639 +0.03(+3.53%)
Sep 10, 2018 0.8564 0.8600 0.8500 0.8500 19,113 -0.03(-3.63%)
Sep 07, 2018 0.8040 0.8820 0.8000 0.8820 59,500 +0.05(+5.98%)
Sep 06, 2018 0.8420 0.8570 0.8200 0.8322 21,780 -0.01(-0.93%)
Sep 05, 2018 0.8695 0.8695 0.8090 0.8400 105,792 -0.04(-4.11%)
Sep 04, 2018 0.8984 0.9500 0.8600 0.8760 161,410 -0.03(-3.74%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.48%)
Aug 30, 2018 0.9574 0.9600 0.8810 0.8967 216,736 -0.05(-5.61%)
Aug 29, 2018 0.9230 0.9600 0.9230 0.9500 82,017 +0.04(+4.40%)
Aug 28, 2018 0.9400 0.9400 0.8900 0.9100 184,615 -0.01(-1.09%)
Aug 27, 2018 0.9300 0.9350 0.9200 0.9200 198,606 +0.00(+0.00%)
Aug 24, 2018 0.9300 0.9650 0.9200 0.9200 71,600 +0.01(+1.10%)
Aug 23, 2018 0.9391 0.9470 0.9100 0.9100 20,550 -0.01(-1.09%)
Aug 22, 2018 0.9111 0.9500 0.8910 0.9200 105,681 +0.04(+4.68%)
Aug 21, 2018 0.8787 0.8802 0.8400 0.8789 236,114 -0.00(-0.07%)
Aug 20, 2018 0.8700 0.8795 0.8464 0.8795 39,310 +0.01(+0.98%)
Aug 17, 2018 0.8900 0.8900 0.8710 0.8710 29,000 -0.01(-1.63%)
Aug 16, 2018 0.7800 0.9400 0.7600 0.8854 599,036 +0.10(+12.08%)
Aug 15, 2018 0.8590 0.8600 0.7571 0.7900 500,955 -0.07(-8.20%)
Aug 14, 2018 0.9300 0.9300 0.8600 0.8606 131,474 -0.05(-5.29%)
Aug 13, 2018 1.010 1.010 0.8600 0.9087 543,835 -0.12(-11.78%)
Aug 10, 2018 0.9900 1.030 0.9887 1.030 64,700 +0.02(+1.98%)
Aug 09, 2018 0.9968 1.040 0.9968 1.010 294,761 -0.01(-0.98%)
Aug 08, 2018 1.062 1.062 0.9900 1.020 49,740 -0.03(-2.86%)
Aug 07, 2018 1.069 1.070 1.050 1.050 130,726 -0.02(-1.87%)
Aug 06, 2018 1.050 1.080 1.050 1.070 85,911 +0.01(+0.94%)
Aug 03, 2018 1.040 1.070 0.9986 1.060 280,400 +0.03(+2.91%)
Aug 02, 2018 1.020 1.040 1.020 1.030 53,809 -0.01(-1.17%)
Aug 01, 2018 1.050 1.050 1.010 1.042 154,160 +0.00(+0.21%)
Jul 31, 2018 1.050 1.080 1.010 1.040 189,086 -0.03(-2.80%)
Jul 30, 2018 1.079 1.080 1.050 1.070 50,701 +0.05(+4.81%)
Jul 27, 2018 1.030 1.060 1.020 1.021 199,900 +0.00(+0.09%)
Jul 26, 2018 1.030 1.050 1.011 1.020 169,855 -0.01(-0.97%)
Jul 25, 2018 1.010 1.050 1.010 1.030 38,700 +0.00(+0.18%)
Jul 24, 2018 1.056 1.080 1.026 1.028 156,052 +0.01(+0.80%)
Jul 23, 2018 1.040 1.040 1.020 1.020 211,950 -0.01(-0.87%)
Jul 20, 2018 1.057 1.065 1.029 1.029 105,869 -0.02(-2.01%)
Jul 19, 2018 1.020 1.062 1.010 1.050 148,666 +0.01(+1.12%)
Jul 18, 2018 1.047 1.047 1.017 1.038 162,729 -0.03(-2.40%)
Jul 17, 2018 1.101 1.101 1.064 1.064 205,116 +0.00(+0.38%)
Jul 16, 2018 1.000 1.120 1.000 1.060 230,923 -0.02(-1.95%)
Jul 13, 2018 1.091 1.092 1.072 1.081 19,765 +0.00(+0.10%)
Jul 12, 2018 1.064 1.091 1.040 1.080 107,300 +0.06(+5.88%)
Jul 11, 2018 1.123 1.130 1.020 1.020 273,370 -0.09(-8.11%)
Jul 10, 2018 1.046 1.120 1.040 1.110 198,115 +0.09(+8.82%)
Jul 09, 2018 1.030 1.030 1.019 1.020 243,618 -0.01(-0.77%)
Jul 06, 2018 1.002 1.040 0.9950 1.028 98,577 -0.00(-0.10%)
Jul 05, 2018 1.034 1.040 1.020 1.029 171,253 +0.01(+0.87%)
Jul 03, 2018 1.020 1.020 1.020 0 -0.02(-1.92%)
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.