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

Genoil Inc (OP: GNOLF )

0.0010 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 31, 2017 0.0735 0.0820 0.0735 0.0820 537,345 +0.01(+9.33%)
May 30, 2017 0.0799 0.0800 0.0750 0.0750 72,856 -0.00(-1.96%)
May 26, 2017 0.0799 0.0800 0.0700 0.0765 211,600 -0.00(-4.26%)
May 25, 2017 0.0799 0.0800 0.0790 0.0799 42,610 +0.00(+3.16%)
May 24, 2017 0.0775 0.0799 0.0750 0.0775 127,100 -0.00(-2.94%)
May 23, 2017 0.0640 0.0799 0.0640 0.0798 103,503 -0.00(-0.13%)
May 22, 2017 0.0799 0.0799 0.0799 0.0799 1,000 +0.01(+13.01%)
May 19, 2017 0.0799 0.0800 0.0650 0.0707 414,288 +0.00(+1.00%)
May 18, 2017 0.0700 0.0800 0.0700 0.0700 137,249 +0.00(+0.14%)
May 17, 2017 0.0700 0.0700 0.0678 0.0699 17,213 -0.00(-0.14%)
May 16, 2017 0.0630 0.0700 0.0600 0.0700 88,700 +0.00(+3.44%)
May 15, 2017 0.0630 0.0680 0.0600 0.0677 509,260 -0.00(-1.92%)
May 12, 2017 0.0700 0.0700 0.0630 0.0690 304,730 -0.00(-0.86%)
May 11, 2017 0.0740 0.0740 0.0650 0.0696 623,780 -0.00(-5.95%)
May 10, 2017 0.0740 0.0797 0.0740 0.0740 30,375 -0.00(-2.63%)
May 09, 2017 0.0825 0.0825 0.0740 0.0760 155,673 +0.00(+0.00%)
May 08, 2017 0.0725 0.0789 0.0725 0.0760 107,500 +0.01(+8.26%)
May 05, 2017 0.0833 0.0833 0.0702 0.0702 186,765 -0.01(-8.83%)
May 04, 2017 0.0750 0.0775 0.0701 0.0770 164,095 +0.00(+2.67%)
May 03, 2017 0.0781 0.0830 0.0750 0.0750 305,350 -0.01(-10.45%)
May 02, 2017 0.0801 0.0838 0.0800 0.0838 88,155 -0.00(-4.83%)
May 01, 2017 0.0900 0.0900 0.0801 0.0880 149,648 +0.00(+2.33%)
Apr 28, 2017 0.0960 0.0960 0.0847 0.0860 570,425 +0.00(+1.30%)
Apr 27, 2017 0.0848 0.0849 0.0847 0.0849 118,981 +0.00(+0.71%)
Apr 26, 2017 0.0850 0.0850 0.0755 0.0843 187,649 -0.00(-0.82%)
Apr 25, 2017 0.0849 0.0900 0.0849 0.0850 410,942 +0.00(+0.12%)
Apr 24, 2017 0.0825 0.0849 0.0825 0.0849 133,356 +0.01(+8.85%)
Apr 21, 2017 0.0845 0.0899 0.0755 0.0780 651,077 -0.01(-7.69%)
Apr 20, 2017 0.0800 0.0845 0.0800 0.0845 128,322 +0.01(+6.96%)
Apr 19, 2017 0.0771 0.0790 0.0770 0.0790 32,000 +0.00(+2.60%)
Apr 18, 2017 0.0810 0.0810 0.0770 0.0770 320,503 -0.01(-9.31%)
Apr 17, 2017 0.0795 0.0899 0.0795 0.0849 295,100 +0.00(+6.13%)
Apr 13, 2017 0.0900 0.0920 0.0770 0.0800 848,890 -0.01(-11.11%)
Apr 12, 2017 0.0879 0.0900 0.0879 0.0900 145,600 +0.00(+5.88%)
Apr 11, 2017 0.0821 0.0900 0.0820 0.0850 202,800 +0.00(+1.17%)
Apr 10, 2017 0.0900 0.0900 0.0750 0.0840 302,979 -0.01(-6.64%)
Apr 07, 2017 0.0940 0.0990 0.0899 0.0900 373,817 -0.00(-2.70%)
Apr 06, 2017 0.0860 0.0965 0.0860 0.0925 80,741 +0.00(+2.66%)
Apr 05, 2017 0.0973 0.1000 0.0860 0.0901 331,427 -0.01(-8.06%)
Apr 04, 2017 0.0980 0.0980 0.0950 0.0980 288,155 +0.00(+0.00%)
Apr 03, 2017 0.0900 0.1076 0.0898 0.0980 206,909 +0.01(+8.89%)
Mar 31, 2017 0.0900 0.0900 0.0900 0.0900 90,000 +0.00(+0.00%)
Mar 30, 2017 0.0880 0.1000 0.0880 0.0900 406,171 +0.00(+2.16%)
Mar 29, 2017 0.0830 0.0881 0.0810 0.0881 294,076 +0.00(+4.88%)
Mar 28, 2017 0.0820 0.0880 0.0770 0.0840 155,140 +0.00(+0.00%)
Mar 27, 2017 0.0840 0.0840 0.0820 0.0840 125,638 +0.00(+0.00%)
Mar 24, 2017 0.0800 0.0840 0.0800 0.0840 130,790 +0.00(+0.00%)
Mar 23, 2017 0.0840 0.0840 0.0760 0.0840 51,827 +0.00(+0.00%)
Mar 22, 2017 0.0840 0.0840 0.0760 0.0840 71,561 +0.00(+0.00%)
Mar 21, 2017 0.0840 0.0840 0.0777 0.0840 81,338 +0.00(+0.00%)
Mar 20, 2017 0.0765 0.0840 0.0708 0.0840 349,811 +0.01(+10.67%)
Mar 17, 2017 0.0707 0.0765 0.0707 0.0759 236,481 +0.00(+2.57%)
Mar 16, 2017 0.0750 0.0750 0.0740 0.0740 15,589 -0.00(-3.01%)
Mar 15, 2017 0.0799 0.0799 0.0720 0.0763 144,359 -0.00(-2.68%)
Mar 14, 2017 0.0720 0.0799 0.0720 0.0784 373,022 -0.00(-1.88%)
Mar 13, 2017 0.0800 0.0800 0.0707 0.0799 219,100 +0.00(+0.38%)
Mar 10, 2017 0.0770 0.0800 0.0706 0.0796 287,043 -0.00(-0.13%)
Mar 09, 2017 0.0707 0.0797 0.0706 0.0797 148,493 +0.00(+6.27%)
Mar 08, 2017 0.0800 0.0800 0.0709 0.0750 396,362 -0.01(-6.25%)
Mar 07, 2017 0.0750 0.0800 0.0750 0.0800 83,635 +0.00(+0.00%)
Mar 06, 2017 0.0830 0.0830 0.0750 0.0800 705,910 -0.00(-3.61%)
Mar 03, 2017 0.0780 0.0830 0.0740 0.0830 445,941 +0.01(+6.41%)
Mar 02, 2017 0.0749 0.0839 0.0730 0.0780 904,808 +0.00(+4.14%)
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.