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 28, 2021 0.6000 0.6200 0.5832 0.5950 150,373 +0.02(+2.59%)
May 27, 2021 0.5700 0.5900 0.5618 0.5800 167,196 +0.02(+3.52%)
May 26, 2021 0.5543 0.5677 0.5427 0.5603 162,828 -0.01(-0.97%)
May 25, 2021 0.5601 0.5775 0.5500 0.5658 56,440 -0.00(-0.74%)
May 24, 2021 0.5800 0.5800 0.5650 0.5700 73,940 +0.01(+1.79%)
May 21, 2021 0.5680 0.5800 0.5519 0.5600 81,934 +0.00(+0.04%)
May 20, 2021 0.5566 0.5800 0.5424 0.5598 63,600 -0.01(-1.79%)
May 19, 2021 0.5700 0.5799 0.5656 0.5700 47,958 -0.01(-1.13%)
May 18, 2021 0.5700 0.5800 0.5650 0.5765 186,232 +0.01(+1.14%)
May 17, 2021 0.5520 0.5700 0.5500 0.5700 70,705 +0.03(+6.34%)
May 14, 2021 0.5360 0.5830 0.5360 0.5360 224,812 +0.01(+1.13%)
May 13, 2021 0.5482 0.5658 0.5207 0.5300 210,774 -0.02(-3.64%)
May 12, 2021 0.5800 0.6003 0.5450 0.5500 220,436 -0.03(-4.55%)
May 11, 2021 0.6020 0.6020 0.5500 0.5762 139,420 -0.01(-2.34%)
May 10, 2021 0.6242 0.6300 0.5791 0.5900 189,620 -0.02(-3.66%)
May 07, 2021 0.5900 0.6276 0.5900 0.6124 248,034 +0.01(+1.14%)
May 06, 2021 0.6513 0.6513 0.5624 0.6055 541,398 -0.04(-5.48%)
May 05, 2021 0.6462 0.6960 0.6000 0.6406 1,186,447 +0.04(+6.50%)
May 04, 2021 0.5800 0.6015 0.5568 0.6015 1,460,081 +0.07(+12.43%)
May 03, 2021 0.4611 0.5500 0.4500 0.5350 613,495 +0.11(+24.42%)
Apr 30, 2021 0.4200 0.4400 0.4100 0.4300 311,800 +0.02(+4.88%)
Apr 29, 2021 0.4210 0.4277 0.4094 0.4100 187,909 +0.00(+1.03%)
Apr 28, 2021 0.4077 0.4165 0.4000 0.4058 726,170 +0.01(+1.99%)
Apr 27, 2021 0.4080 0.4081 0.3921 0.3979 45,350 -0.01(-1.61%)
Apr 26, 2021 0.3900 0.4099 0.3900 0.4044 36,065 +0.01(+2.12%)
Apr 23, 2021 0.4100 0.4100 0.3925 0.3960 62,100 -0.01(-2.22%)
Apr 22, 2021 0.4099 0.4099 0.3925 0.4050 56,030 -0.00(-0.74%)
Apr 21, 2021 0.3900 0.4200 0.3900 0.4080 504,267 +0.01(+2.00%)
Apr 20, 2021 0.4050 0.4150 0.3700 0.4000 519,742 +0.00(+0.50%)
Apr 19, 2021 0.3922 0.4200 0.3906 0.3980 250,065 -0.00(-0.50%)
Apr 16, 2021 0.4000 0.4000 0.3900 0.4000 34,700 +0.00(+0.03%)
Apr 15, 2021 0.3950 0.4000 0.3900 0.3999 15,398 -0.00(-0.03%)
Apr 14, 2021 0.3886 0.4000 0.3886 0.4000 437,684 +0.01(+2.56%)
Apr 13, 2021 0.3900 0.3950 0.3900 0.3900 20,687 -0.01(-1.27%)
Apr 12, 2021 0.3964 0.4015 0.3900 0.3950 125,675 -0.01(-1.25%)
Apr 09, 2021 0.4100 0.4100 0.4000 0.4000 4,400 +0.01(+2.09%)
Apr 08, 2021 0.4000 0.4100 0.3918 0.3918 16,820 +0.00(+0.46%)
Apr 07, 2021 0.4050 0.4100 0.3900 0.3900 129,838 -0.01(-2.50%)
Apr 06, 2021 0.4100 0.4169 0.4000 0.4000 27,740 +0.01(+2.56%)
Apr 05, 2021 0.4100 0.4100 0.3900 0.3900 83,850 -0.02(-4.85%)
Apr 01, 2021 0.4085 0.4160 0.4000 0.4099 123,900 +0.00(+0.00%)
Mar 31, 2021 0.4023 0.4100 0.4005 0.4099 279,585 +0.01(+3.77%)
Mar 30, 2021 0.4100 0.4166 0.3950 0.3950 125,358 -0.01(-3.42%)
Mar 29, 2021 0.4300 0.4393 0.4077 0.4090 212,503 -0.02(-4.88%)
Mar 26, 2021 0.4100 0.4800 0.4100 0.4300 143,300 +0.03(+7.50%)
Mar 25, 2021 0.4000 0.4000 0.3901 0.4000 103,256 +0.00(+0.00%)
Mar 24, 2021 0.3949 0.4200 0.3901 0.4000 542,960 +0.01(+3.44%)
Mar 23, 2021 0.3900 0.4000 0.3850 0.3867 756,120 -0.01(-3.33%)
Mar 22, 2021 0.4131 0.4230 0.3800 0.4000 515,120 -0.02(-4.51%)
Mar 19, 2021 0.3900 0.4189 0.3800 0.4189 156,400 +0.03(+7.41%)
Mar 18, 2021 0.4030 0.4235 0.3900 0.3900 648,959 -0.02(-5.80%)
Mar 17, 2021 0.4000 0.4400 0.3937 0.4140 589,387 +0.01(+2.05%)
Mar 16, 2021 0.3955 0.4057 0.3955 0.4057 86,224 -0.00(-1.05%)
Mar 15, 2021 0.4000 0.4100 0.3924 0.4100 161,898 +0.00(+0.24%)
Mar 12, 2021 0.4121 0.4121 0.3830 0.4090 247,800 +0.01(+2.25%)
Mar 11, 2021 0.3900 0.4275 0.3891 0.4000 299,398 +0.02(+3.90%)
Mar 10, 2021 0.3940 0.4000 0.3759 0.3850 363,049 +0.00(+0.26%)
Mar 09, 2021 0.3680 0.4000 0.3600 0.3840 221,322 +0.00(+1.05%)
Mar 08, 2021 0.3700 0.3900 0.3500 0.3800 348,096 +0.04(+11.24%)
Mar 05, 2021 0.3291 0.3500 0.3201 0.3416 1,190,300 +0.03(+9.56%)
Mar 04, 2021 0.3156 0.3300 0.3051 0.3118 312,307 +0.00(+0.58%)
Mar 03, 2021 0.3066 0.3209 0.3066 0.3100 208,298 +0.01(+1.91%)
Mar 02, 2021 0.3000 0.3200 0.2993 0.3042 325,594 +0.02(+5.92%)
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.