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

Gear Energy Ltd (OP: GENGF )

0.5120 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 10, 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 29, 2017 0.6880 0.6880 0.6880 0 +0.02(+2.69%)
Dec 28, 2017 0.6616 0.6713 0.6500 0.6700 80,842 +0.03(+3.89%)
Dec 27, 2017 0.6610 0.6660 0.6447 0.6449 21,610 -0.02(-2.29%)
Dec 26, 2017 0.6400 0.6600 0.6200 0.6600 76,070 +0.02(+2.80%)
Dec 22, 2017 0.6300 0.6420 0.6100 0.6420 81,575 +0.00(+0.31%)
Dec 21, 2017 0.6250 0.6400 0.6000 0.6400 137,950 +0.04(+5.79%)
Dec 20, 2017 0.6093 0.6174 0.6050 0.6050 31,500 -0.00(-0.54%)
Dec 19, 2017 0.6300 0.6300 0.6003 0.6083 35,300 -0.01(-1.89%)
Dec 18, 2017 0.6200 0.6200 0.5899 0.6200 12,926 +0.00(+0.45%)
Dec 15, 2017 0.6183 0.6183 0.6100 0.6172 25,500 -0.01(-1.34%)
Dec 14, 2017 0.6200 0.6266 0.6200 0.6256 16,000 +0.01(+0.90%)
Dec 13, 2017 0.6502 0.6502 0.6200 0.6200 17,000 -0.03(-4.50%)
Dec 12, 2017 0.6560 0.6740 0.6492 0.6492 36,500 -0.02(-3.68%)
Dec 11, 2017 0.6412 0.6800 0.6408 0.6740 91,399 +0.02(+2.46%)
Dec 08, 2017 0.6500 0.6578 0.6500 0.6578 977 +0.02(+2.78%)
Dec 07, 2017 0.6400 0.6400 0.6341 0.6400 39,723 -0.00(-0.47%)
Dec 06, 2017 0.6500 0.6531 0.6250 0.6430 45,000 -0.03(-4.03%)
Dec 05, 2017 0.6800 0.6800 0.6500 0.6700 33,300 +0.00(+0.00%)
Dec 04, 2017 0.6900 0.6600 0.6700 57,000 +0.01(+1.52%)
Dec 01, 2017 0.6387 0.6800 0.6387 0.6600 118,390 +0.04(+5.60%)
Nov 30, 2017 0.6244 0.6400 0.6244 0.6250 48,000 +0.02(+2.46%)
Nov 29, 2017 0.6300 0.6300 0.5880 0.6100 45,664 -0.02(-2.99%)
Nov 28, 2017 0.6204 0.6288 0.6200 0.6288 17,275 +0.02(+3.51%)
Nov 27, 2017 0.6324 0.6500 0.6054 0.6075 163,453 -0.04(-6.51%)
Nov 24, 2017 0.6400 0.6498 0.6400 0.6498 23,076 +0.01(+1.55%)
Nov 22, 2017 0.6376 0.6450 0.6200 0.6399 101,027 +0.00(+0.66%)
Nov 21, 2017 0.6446 0.6480 0.6300 0.6357 67,600 -0.01(-1.29%)
Nov 20, 2017 0.6380 0.6600 0.6300 0.6440 19,500 -0.00(-0.19%)
Nov 17, 2017 0.6500 0.6500 0.6450 0.6452 13,645 +0.01(+0.89%)
Nov 16, 2017 0.6410 0.6490 0.6385 0.6395 47,155 -0.02(-3.05%)
Nov 15, 2017 0.6470 0.6630 0.6470 0.6596 60,415 +0.01(+1.76%)
Nov 14, 2017 0.6745 0.6750 0.6482 0.6482 159,890 -0.04(-5.43%)
Nov 13, 2017 0.7000 0.7200 0.6854 0.6854 92,425 -0.01(-1.52%)
Nov 10, 2017 0.7115 0.7115 0.6960 0.6960 35,200 -0.00(-0.64%)
Nov 09, 2017 0.7094 0.7116 0.7000 0.7005 37,500 -0.02(-2.36%)
Nov 08, 2017 0.7168 0.7248 0.7040 0.7174 83,250 +0.01(+1.04%)
Nov 07, 2017 0.7180 0.7208 0.6924 0.7100 84,377 -0.01(-1.02%)
Nov 06, 2017 0.6780 0.7200 0.6780 0.7173 75,799 +0.06(+9.34%)
Nov 03, 2017 0.6256 0.6700 0.6256 0.6560 143,500 +0.01(+1.78%)
Nov 02, 2017 0.7000 0.7000 0.6300 0.6445 128,778 -0.00(-0.42%)
Nov 01, 2017 0.6297 0.6520 0.6297 0.6472 38,650 +0.02(+2.73%)
Oct 31, 2017 0.6180 0.6300 0.6180 0.6300 120,200 +0.01(+2.02%)
Oct 30, 2017 0.6190 0.6198 0.6000 0.6175 97,420 +0.03(+5.05%)
Oct 27, 2017 0.5700 0.6000 0.5653 0.5878 71,450 +0.03(+4.53%)
Oct 26, 2017 0.5559 0.5640 0.5548 0.5623 43,400 +0.00(+0.61%)
Oct 25, 2017 0.5834 0.5873 0.5509 0.5589 80,800 -0.03(-4.56%)
Oct 24, 2017 0.5872 0.5900 0.5806 0.5856 18,000 -0.01(-1.58%)
Oct 23, 2017 0.5796 0.6000 0.5722 0.5950 87,850 -0.00(-0.52%)
Oct 20, 2017 0.6000 0.6071 0.5750 0.5981 74,401 +0.00(+0.52%)
Oct 19, 2017 0.5898 0.5950 0.5877 0.5950 19,964 -0.03(-5.51%)
Oct 18, 2017 0.6400 0.6400 0.5908 0.6297 244,089 +0.02(+2.91%)
Oct 17, 2017 0.6150 0.6300 0.6113 0.6119 213,000 -0.02(-2.39%)
Oct 16, 2017 0.6150 0.6270 0.5933 0.6269 114,500 +0.02(+3.60%)
Oct 13, 2017 0.5876 0.6200 0.5805 0.6051 18,500 +0.02(+3.83%)
Oct 12, 2017 0.6100 0.6100 0.5827 0.5828 71,200 -0.02(-3.99%)
Oct 11, 2017 0.6665 0.6665 0.5867 0.6070 84,829 -0.05(-7.07%)
Oct 10, 2017 0.6301 0.7700 0.6301 0.6532 647,600 +0.06(+10.71%)
Oct 09, 2017 0.5800 0.5900 0.5800 0.5900 3,000 -0.02(-3.33%)
Oct 06, 2017 0.6104 0.6104 0.6103 0.6103 1,000 -0.03(-4.67%)
Oct 05, 2017 0.6402 0.6402 0.6402 0.6402 2,000 -0.02(-2.84%)
Oct 03, 2017 0.6589 0.6589 0.6589 0 +0.01(+1.37%)
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.