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

Gear Energy Ltd (OP: GENGF )

0.5099 -0.0201 (-3.79%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 3, 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 (%)
Dec 31, 2018 0.4400 0.4400 0.4006 0.4290 39,400 +0.03(+7.79%)
Dec 28, 2018 0.3800 0.4000 0.3799 0.3980 216,100 +0.02(+4.71%)
Dec 27, 2018 0.3800 0.3927 0.3630 0.3801 105,850 -0.06(-14.58%)
Dec 26, 2018 0.3201 0.4450 0.3000 0.4450 212,910 +0.10(+30.88%)
Dec 24, 2018 0.3500 0.3570 0.3300 0.3400 291,000 -0.01(-2.55%)
Dec 21, 2018 0.3686 0.4000 0.3489 0.3489 117,900 -0.02(-5.27%)
Dec 20, 2018 0.3900 0.3900 0.3511 0.3683 69,600 -0.02(-5.56%)
Dec 19, 2018 0.4000 0.4100 0.3900 0.3900 259,783 -0.01(-2.50%)
Dec 18, 2018 0.4300 0.4300 0.3700 0.4000 163,248 -0.03(-6.98%)
Dec 17, 2018 0.4353 0.4499 0.4300 0.4300 43,000 -0.02(-4.44%)
Dec 14, 2018 0.4653 0.4800 0.4400 0.4500 57,600 -0.04(-7.25%)
Dec 13, 2018 0.4364 0.4869 0.4364 0.4852 35,549 +0.04(+9.03%)
Dec 12, 2018 0.4691 0.4699 0.4450 0.4450 14,930 -0.01(-1.11%)
Dec 11, 2018 0.4400 0.4656 0.4400 0.4500 123,659 +0.03(+5.88%)
Dec 10, 2018 0.4420 0.4420 0.4158 0.4250 83,602 -0.03(-5.56%)
Dec 07, 2018 0.4500 0.4750 0.4500 0.4500 177,800 +0.02(+4.90%)
Dec 06, 2018 0.4518 0.4518 0.4200 0.4290 209,950 -0.04(-8.72%)
Dec 04, 2018 0.5000 0.5210 0.4700 0.4700 180,100 -0.03(-5.05%)
Dec 03, 2018 0.5100 0.5267 0.4810 0.4950 128,488 +0.04(+10.00%)
Nov 30, 2018 0.4480 0.4500 0.4227 0.4500 44,600 -0.00(-1.03%)
Nov 29, 2018 0.4400 0.5120 0.4400 0.4547 78,543 +0.04(+8.52%)
Nov 28, 2018 0.4100 0.4400 0.4070 0.4190 94,128 +0.01(+2.57%)
Nov 27, 2018 0.4499 0.4499 0.3940 0.4085 65,600 -0.03(-7.16%)
Nov 26, 2018 0.4499 0.4499 0.4400 0.4400 45,458 -0.02(-4.82%)
Nov 23, 2018 0.4623 0.4623 0.4623 0.4623 1,000 -0.03(-6.76%)
Nov 21, 2018 0.4958 0.4958 0.4958 0 +0.04(+8.73%)
Nov 20, 2018 0.5040 0.5040 0.4423 0.4560 146,697 -0.03(-6.94%)
Nov 19, 2018 0.4940 0.5046 0.4800 0.4900 130,256 +0.01(+1.49%)
Nov 16, 2018 0.5080 0.5210 0.4800 0.4828 78,800 -0.01(-1.19%)
Nov 15, 2018 0.4700 0.4963 0.4700 0.4886 63,411 +0.03(+6.22%)
Nov 14, 2018 0.4800 0.4854 0.4550 0.4600 180,938 +0.02(+5.50%)
Nov 13, 2018 0.4800 0.4800 0.4322 0.4360 323,054 -0.06(-11.88%)
Nov 12, 2018 0.5427 0.5427 0.4948 0.4948 113,475 -0.05(-8.44%)
Nov 09, 2018 0.5500 0.5500 0.4850 0.5404 409,100 -0.01(-1.75%)
Nov 08, 2018 0.6002 0.6002 0.5500 0.5500 177,250 -0.06(-10.57%)
Nov 07, 2018 0.6200 0.6292 0.6074 0.6150 77,648 -0.01(-0.81%)
Nov 06, 2018 0.6500 0.6500 0.6164 0.6200 40,000 -0.01(-1.59%)
Nov 05, 2018 0.6400 0.6600 0.6300 0.6300 36,300 +0.00(+0.00%)
Nov 02, 2018 0.6750 0.6910 0.6200 0.6300 198,000 -0.02(-2.33%)
Nov 01, 2018 0.6420 0.6700 0.6228 0.6450 69,376 +0.03(+4.03%)
Oct 31, 2018 0.6662 0.6800 0.6200 0.6200 107,400 -0.01(-1.31%)
Oct 30, 2018 0.6136 0.6424 0.6100 0.6282 74,874 -0.03(-4.82%)
Oct 29, 2018 0.6669 0.6900 0.6596 0.6600 43,250 +0.00(+0.00%)
Oct 26, 2018 0.6428 0.6764 0.6299 0.6600 138,600 +0.01(+1.54%)
Oct 25, 2018 0.6687 0.6800 0.6400 0.6500 170,348 +0.02(+3.17%)
Oct 24, 2018 0.7400 0.7500 0.6000 0.6300 103,848 -0.07(-10.00%)
Oct 23, 2018 0.7210 0.7299 0.6860 0.7000 136,545 -0.05(-6.67%)
Oct 22, 2018 0.7366 0.7500 0.7286 0.7500 114,015 -0.01(-1.32%)
Oct 19, 2018 0.7214 0.7600 0.7000 0.7600 215,200 +0.04(+5.47%)
Oct 18, 2018 0.7339 0.7600 0.7149 0.7206 83,106 -0.04(-4.85%)
Oct 17, 2018 0.7901 0.7901 0.7417 0.7573 101,683 -0.02(-2.91%)
Oct 16, 2018 0.7600 0.7845 0.7500 0.7800 190,871 +0.02(+2.63%)
Oct 15, 2018 0.8106 0.8106 0.7500 0.7600 110,525 -0.02(-2.30%)
Oct 12, 2018 0.7868 0.7868 0.7600 0.7779 63,800 -0.00(-0.24%)
Oct 11, 2018 0.7510 0.8000 0.7510 0.7798 132,766 -0.01(-0.76%)
Oct 10, 2018 0.8500 0.8500 0.7499 0.7858 975,200 -0.07(-8.63%)
Oct 09, 2018 0.8792 0.8900 0.8600 0.8600 53,944 +0.01(+1.18%)
Oct 08, 2018 0.8700 0.8700 0.8200 0.8500 218,465 -0.02(-1.73%)
Oct 05, 2018 0.9100 0.9100 0.8456 0.8650 127,600 -0.03(-3.37%)
Oct 04, 2018 0.9346 0.9350 0.8950 0.8952 102,907 -0.03(-3.22%)
Oct 03, 2018 0.9150 0.9400 0.9100 0.9250 111,839 -0.01(-1.60%)
Oct 02, 2018 0.9600 0.9600 0.9000 0.9400 256,515 -0.01(-1.05%)
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.