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

Gear Energy Ltd (OP: GENGF )

0.5600 +0.0137 (+2.51%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 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, 2022 1.341 1.350 1.260 1.280 330,987 +0.00(+0.19%)
May 27, 2022 1.220 1.280 1.220 1.278 309,636 +0.05(+4.29%)
May 26, 2022 1.220 1.250 1.220 1.225 107,687 +0.01(+0.59%)
May 25, 2022 1.200 1.228 1.190 1.218 187,209 +0.04(+3.20%)
May 24, 2022 1.195 1.200 1.171 1.180 26,250 -0.01(-0.84%)
May 23, 2022 1.200 1.200 1.160 1.190 39,810 +0.01(+0.89%)
May 20, 2022 1.180 1.190 1.130 1.179 125,641 -0.00(-0.01%)
May 19, 2022 1.130 1.190 1.120 1.180 145,430 +0.03(+2.57%)
May 18, 2022 1.180 1.200 1.130 1.150 132,205 -0.03(-2.54%)
May 17, 2022 1.187 1.187 1.160 1.180 57,273 +0.02(+1.72%)
May 16, 2022 1.133 1.160 1.121 1.160 224,071 +0.05(+4.50%)
May 13, 2022 1.090 1.120 1.090 1.110 119,678 +0.06(+5.61%)
May 12, 2022 1.050 1.102 1.040 1.051 157,430 -0.03(-3.13%)
May 11, 2022 1.160 1.160 1.085 1.085 166,694 -0.01(-0.46%)
May 10, 2022 1.112 1.150 1.042 1.090 205,933 -0.02(-1.80%)
May 09, 2022 1.200 1.218 1.100 1.110 256,971 -0.11(-9.02%)
May 06, 2022 1.240 1.250 1.210 1.220 73,570 -0.04(-3.17%)
May 05, 2022 1.250 1.290 1.190 1.260 800,863 +0.01(+0.80%)
May 04, 2022 1.232 1.260 1.190 1.250 425,485 +0.03(+2.46%)
May 03, 2022 1.170 1.220 1.160 1.220 193,147 +0.08(+7.02%)
May 02, 2022 1.132 1.150 1.105 1.140 213,330 -0.01(-0.87%)
Apr 29, 2022 1.220 1.229 1.145 1.150 114,763 -0.06(-4.96%)
Apr 28, 2022 1.131 1.210 1.130 1.210 171,375 +0.05(+4.31%)
Apr 27, 2022 1.147 1.170 1.100 1.160 270,775 +0.03(+2.65%)
Apr 26, 2022 1.135 1.170 1.106 1.130 193,076 -0.01(-0.48%)
Apr 25, 2022 1.160 1.160 1.070 1.135 211,850 -0.03(-2.93%)
Apr 22, 2022 1.220 1.229 1.130 1.170 525,796 -0.07(-5.66%)
Apr 21, 2022 1.290 1.310 1.210 1.240 499,345 -0.05(-3.88%)
Apr 20, 2022 1.270 1.290 1.260 1.290 240,324 +0.04(+3.20%)
Apr 19, 2022 1.260 1.270 1.220 1.250 159,076 -0.03(-2.08%)
Apr 18, 2022 1.240 1.304 1.230 1.277 598,365 +0.04(+2.87%)
Apr 14, 2022 1.226 1.255 1.210 1.241 155,953 +0.01(+0.89%)
Apr 13, 2022 1.220 1.240 1.200 1.230 164,694 +0.03(+2.50%)
Apr 12, 2022 1.155 1.230 1.155 1.200 72,581 +0.03(+2.56%)
Apr 11, 2022 1.194 1.210 1.160 1.170 150,010 -0.05(-3.82%)
Apr 08, 2022 1.230 1.240 1.216 1.216 177,638 -0.01(-1.10%)
Apr 07, 2022 1.250 1.265 1.200 1.230 297,398 -0.02(-1.60%)
Apr 06, 2022 1.280 1.280 1.210 1.250 558,111 -0.03(-2.34%)
Apr 05, 2022 1.301 1.330 1.280 1.280 164,307 -0.01(-0.78%)
Apr 04, 2022 1.390 1.390 1.271 1.290 232,807 -0.03(-2.27%)
Apr 01, 2022 1.290 1.350 1.282 1.320 305,868 +0.04(+3.13%)
Mar 31, 2022 1.270 1.310 1.270 1.280 419,610 -0.04(-3.03%)
Mar 30, 2022 1.310 1.320 1.295 1.320 110,575 +0.03(+2.09%)
Mar 29, 2022 1.199 1.300 1.199 1.293 184,928 +0.04(+3.44%)
Mar 28, 2022 1.250 1.276 1.220 1.250 136,553 -0.05(-3.85%)
Mar 25, 2022 1.250 1.310 1.250 1.300 343,634 +0.03(+2.36%)
Mar 24, 2022 1.280 1.290 1.250 1.270 179,471 -0.01(-0.74%)
Mar 23, 2022 1.300 1.320 1.260 1.280 314,445 +0.03(+2.36%)
Mar 22, 2022 1.306 1.306 1.230 1.250 103,408 -0.04(-3.10%)
Mar 21, 2022 1.290 1.300 1.260 1.290 146,173 +0.04(+3.20%)
Mar 18, 2022 1.299 1.300 1.244 1.250 97,292 -0.05(-3.85%)
Mar 17, 2022 1.315 1.320 1.270 1.300 69,713 +0.10(+8.33%)
Mar 16, 2022 1.195 1.310 1.175 1.200 254,339 +0.03(+2.56%)
Mar 15, 2022 1.150 1.200 1.094 1.170 531,569 -0.03(-2.50%)
Mar 14, 2022 1.350 1.350 1.180 1.200 407,444 -0.09(-7.34%)
Mar 11, 2022 1.339 1.345 1.270 1.295 347,983 -0.05(-3.36%)
Mar 10, 2022 1.353 1.380 1.320 1.340 50,772 +0.00(+0.00%)
Mar 09, 2022 1.399 1.470 1.310 1.340 420,173 -0.10(-6.94%)
Mar 08, 2022 1.440 1.490 1.390 1.440 476,715 +0.03(+2.13%)
Mar 07, 2022 1.280 1.430 1.270 1.410 558,618 +0.16(+12.80%)
Mar 04, 2022 1.200 1.260 1.100 1.250 239,361 +0.05(+4.38%)
Mar 03, 2022 1.245 1.245 1.158 1.198 259,166 -0.06(-4.95%)
Mar 02, 2022 1.280 1.310 1.240 1.260 253,442 -0.00(-0.05%)
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.