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

Gear Energy Ltd (OP: GENGF )

0.5310 -0.0090 (-1.67%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 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 (%)
May 03, 2024 0.5212 0.5332 0.5162 0.5310 771,950 -0.01(-1.67%)
May 02, 2024 0.5355 0.5476 0.5300 0.5400 71,819 +0.02(+3.85%)
May 01, 2024 0.5194 0.5200 0.5050 0.5200 118,665 -0.01(-2.75%)
Apr 30, 2024 0.5300 0.5475 0.5300 0.5347 196,750 +0.01(+1.42%)
Apr 29, 2024 0.5150 0.5373 0.5150 0.5272 55,016 +0.02(+3.84%)
Apr 26, 2024 0.5000 0.5107 0.4910 0.5077 129,283 +0.02(+3.97%)
Apr 25, 2024 0.4852 0.4883 0.4846 0.4883 35,590 +0.01(+1.03%)
Apr 24, 2024 0.4801 0.4865 0.4801 0.4833 11,961 +0.00(+0.65%)
Apr 23, 2024 0.4854 0.4854 0.4802 0.4802 152,206 -0.01(-1.21%)
Apr 22, 2024 0.4776 0.4861 0.4776 0.4861 23,300 +0.01(+1.27%)
Apr 19, 2024 0.4802 0.4900 0.4800 0.4800 36,240 +0.00(+0.46%)
Apr 18, 2024 0.4900 0.4900 0.4778 0.4778 28,123 +0.00(+0.21%)
Apr 17, 2024 0.4854 0.4887 0.4751 0.4768 60,664 -0.01(-2.36%)
Apr 16, 2024 0.4800 0.4883 0.4800 0.4883 84,009 +0.00(+0.56%)
Apr 15, 2024 0.5100 0.5100 0.4844 0.4856 124,231 -0.01(-2.61%)
Apr 12, 2024 0.5480 0.5480 0.4924 0.4986 57,583 -0.01(-2.24%)
Apr 11, 2024 0.5200 0.5204 0.5066 0.5100 18,253 -0.00(-0.02%)
Apr 10, 2024 0.4900 0.5159 0.4900 0.5101 70,500 +0.01(+2.93%)
Apr 09, 2024 0.5150 0.5169 0.4956 0.4956 40,375 -0.02(-4.78%)
Apr 08, 2024 0.5101 0.5330 0.5100 0.5205 220,549 -0.00(-0.86%)
Apr 05, 2024 0.5114 0.5250 0.5114 0.5250 328,567 +0.01(+0.98%)
Apr 04, 2024 0.5740 0.5740 0.4937 0.5199 89,190 -0.01(-1.91%)
Apr 03, 2024 0.5050 0.5500 0.4986 0.5300 253,971 +0.04(+7.22%)
Apr 02, 2024 0.4950 0.4985 0.4873 0.4943 198,998 +0.01(+1.27%)
Apr 01, 2024 0.4800 0.4959 0.4800 0.4881 243,963 +0.01(+1.06%)
Mar 28, 2024 0.4746 0.4830 0.4746 0.4830 17,258 +0.02(+4.41%)
Mar 27, 2024 0.4737 0.4737 0.4500 0.4626 17,760 +0.00(+0.78%)
Mar 26, 2024 0.4717 0.4812 0.4471 0.4590 1,309,030 -0.02(-5.05%)
Mar 25, 2024 0.4665 0.4834 0.4665 0.4834 38,974 +0.02(+3.38%)
Mar 22, 2024 0.4676 0.4676 0.4676 0.4676 250 -0.01(-2.13%)
Mar 21, 2024 0.4750 0.4788 0.4750 0.4778 21,081 +0.01(+1.66%)
Mar 20, 2024 0.4714 0.4750 0.4700 0.4700 35,494 -0.01(-1.05%)
Mar 19, 2024 0.4782 0.4898 0.4700 0.4750 168,118 +0.00(+0.00%)
Mar 18, 2024 0.4899 0.4899 0.4700 0.4750 259,876 -0.02(-3.06%)
Mar 15, 2024 0.4779 0.4900 0.4779 0.4900 343,001 +0.01(+2.06%)
Mar 14, 2024 0.4530 0.4855 0.4530 0.4801 55,370 -0.00(-0.15%)
Mar 13, 2024 0.4701 0.4808 0.4701 0.4808 61,010 +0.00(+0.17%)
Mar 12, 2024 0.4800 0.4808 0.4800 0.4800 104,590 +0.00(+0.00%)
Mar 11, 2024 0.4800 0.4833 0.4800 0.4800 53,260 -0.01(-2.26%)
Mar 08, 2024 0.4964 0.5000 0.4911 0.4911 6,672 -0.01(-1.74%)
Mar 07, 2024 0.4925 0.4998 0.4851 0.4998 6,460 +0.02(+4.10%)
Mar 06, 2024 0.4802 0.4904 0.4801 0.4801 47,510 +0.00(+0.02%)
Mar 05, 2024 0.4831 0.4983 0.4800 0.4800 204,586 -0.01(-1.46%)
Mar 04, 2024 0.4975 0.4975 0.4818 0.4871 34,590 -0.01(-1.60%)
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.