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

Genoil Inc (OP: GNOLF )

N/A UNCHANGED
Last Price Updated: 1:39 PM EST, Mar 5, 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 (%)
May 30, 2014 0.0800 0.0930 0.0683 0.0751 1,677,026 +0.00(+0.13%)
May 29, 2014 0.0800 0.0800 0.0750 0.0750 546,768 +0.00(+0.00%)
May 28, 2014 0.0675 0.0750 0.0600 0.0750 567,737 +0.01(+8.70%)
May 27, 2014 0.0510 0.0690 0.0500 0.0690 681,502 +0.02(+38.00%)
May 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+3.95%)
May 22, 2014 0.0480 0.0500 0.0480 0.0481 16,100 +0.00(+0.00%)
May 21, 2014 0.0499 0.0500 0.0480 0.0481 200,480 +0.00(+6.65%)
May 20, 2014 0.0497 0.0497 0.0450 0.0451 89,672 +0.00(+11.63%)
May 19, 2014 0.0500 0.0500 0.0404 0.0404 62,500 +0.00(+1.00%)
May 16, 2014 0.0500 0.0500 0.0400 0.0400 236,550 -0.01(-21.57%)
May 15, 2014 0.0690 0.0690 0.0500 0.0510 175,000 -0.01(-21.54%)
May 14, 2014 0.0510 0.0650 0.0500 0.0650 693,296 +0.03(+62.50%)
May 13, 2014 0.0350 0.0500 0.0350 0.0400 121,500 +0.00(+14.29%)
May 12, 2014 0.0400 0.0400 0.0300 0.0350 140,000 +0.01(+16.67%)
May 09, 2014 0.0300 0.0300 0.0254 0.0300 31,100 +0.00(+0.00%)
May 08, 2014 0.0290 0.0300 0.0290 0.0300 169,346 +0.01(+29.87%)
May 07, 2014 0.0270 0.0300 0.0231 0.0231 131,798 -0.00(-7.60%)
May 06, 2014 0.0250 0.0280 0.0241 0.0250 304,800 +0.00(+4.17%)
May 05, 2014 0.0250 0.0250 0.0230 0.0240 62,500 -0.00(-4.00%)
May 02, 2014 0.0250 0.0280 0.0250 0.0250 136,000 -0.00(-16.67%)
May 01, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.01(+22.95%)
Apr 30, 2014 0.0244 0.0244 0.0244 0.0244 36,000 +0.00(+5.63%)
Apr 29, 2014 0.0300 0.0300 0.0231 0.0231 25,100 -0.01(-23.00%)
Apr 25, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Apr 24, 2014 0.0261 0.0269 0.0230 0.0230 20,260 +0.00(+0.00%)
Apr 23, 2014 0.0230 0.0230 0.0230 0.0230 9,000 +0.00(+15.00%)
Apr 22, 2014 0.0200 0.0200 0.0200 0.0200 1,400 +0.00(+0.00%)
Apr 21, 2014 0.0251 0.0251 0.0181 0.0200 164,234 -0.01(-33.33%)
Apr 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2014 0.0295 0.0300 0.0295 0.0300 30,000 +0.00(+20.00%)
Apr 15, 2014 0.0142 0.0290 0.0142 0.0250 42,776 +0.01(+64.47%)
Apr 14, 2014 0.0162 0.0290 0.0152 0.0152 17,586 -0.01(-47.59%)
Apr 11, 2014 0.0158 0.0300 0.0158 0.0290 0 -0.00(-3.33%)
Apr 10, 2014 0.0340 0.0350 0.0300 0.0300 221,486 +0.00(+0.00%)
Apr 09, 2014 0.0300 0.0300 0.0211 0.0300 182,100 +0.00(+0.00%)
Apr 08, 2014 0.0192 0.0310 0.0187 0.0300 866,075 +0.01(+50.75%)
Apr 07, 2014 0.0040 0.0200 0.0040 0.0199 367,350 +0.01(+53.08%)
Apr 04, 2014 0.0151 0.0200 0.0130 0.0130 0 -0.01(-31.58%)
Apr 02, 2014 0.0190 0.0190 0.0190 0 +0.00(+16.56%)
Apr 01, 2014 0.0163 0.0163 0.0163 0.0163 8,000 +0.00(+36.97%)
Mar 31, 2014 0.0188 0.0200 0.0119 0.0119 340,000 -0.00(-21.19%)
Mar 28, 2014 0.0190 0.0250 0.0151 0.0151 0 +0.00(+4.14%)
Mar 27, 2014 0.0149 0.0149 0.0104 0.0145 141,450 -0.00(-3.33%)
Mar 26, 2014 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Mar 25, 2014 0.0200 0.0219 0.0200 0.0200 50,100 +0.00(+5.82%)
Mar 21, 2014 0.0189 0.0189 0.0189 0 +0.01(+56.20%)
Mar 20, 2014 0.0250 0.0250 0.0121 0.0121 411,000 -0.01(-51.60%)
Mar 19, 2014 0.0250 0.0300 0.0171 0.0250 357,334 +0.00(+13.64%)
Mar 18, 2014 0.0095 0.0220 0.0090 0.0220 295,000 +0.01(+144.44%)
Mar 17, 2014 0.0100 0.0100 0.0089 0.0090 252,367 +0.00(+0.00%)
Mar 13, 2014 0.0090 0.0090 0.0090 0 -0.00(-17.43%)
Mar 12, 2014 0.0102 0.0109 0.0091 0.0109 77,250 -0.00(-24.83%)
Mar 11, 2014 0.0100 0.0145 0.0082 0.0145 255,671 +0.01(+61.11%)
Mar 07, 2014 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Mar 06, 2014 0.0103 0.0103 0.0100 0.0100 23,544 -0.00(-10.71%)
Mar 05, 2014 0.0100 0.0120 0.0100 0.0112 94,963 +0.00(+12.00%)
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.