Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (OP: GENGF )

0.3956 +0.0168 (+4.44%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3800 0.3956 0.3770 0.3956 237,851 +0.02(+4.44%)
Nov 21, 2024 0.3757 0.3825 0.3730 0.3788 129,180 -0.00(-0.32%)
Nov 20, 2024 0.3733 0.3800 0.3645 0.3800 103,999 +0.01(+1.33%)
Nov 19, 2024 0.3786 0.3807 0.3717 0.3750 199,000 +0.00(+0.00%)
Nov 18, 2024 0.3800 0.3800 0.3700 0.3750 95,112 -0.00(-0.03%)
Nov 15, 2024 0.3750 0.3772 0.3719 0.3751 26,701 -0.00(-0.77%)
Nov 14, 2024 0.3802 0.3802 0.3746 0.3780 39,594 +0.01(+2.19%)
Nov 13, 2024 0.3741 0.3750 0.3699 0.3699 38,638 -0.01(-1.36%)
Nov 12, 2024 0.3732 0.3800 0.3725 0.3750 158,392 -0.01(-1.60%)
Nov 11, 2024 0.3813 0.3814 0.3704 0.3811 104,260 -0.01(-2.88%)
Nov 08, 2024 0.4072 0.4117 0.3856 0.3924 151,793 +0.00(+0.23%)
Nov 07, 2024 0.3877 0.3915 0.3820 0.3915 39,267 +0.01(+2.27%)
Nov 06, 2024 0.3751 0.3854 0.3751 0.3828 38,982 +0.00(+0.74%)
Nov 05, 2024 0.3837 0.3855 0.3727 0.3800 38,017 +0.01(+2.01%)
Nov 04, 2024 0.3770 0.3871 0.3725 0.3725 324,903 -0.00(-1.25%)
Nov 01, 2024 0.3803 0.3850 0.3761 0.3772 30,141 -0.00(-0.74%)
Oct 31, 2024 0.3847 0.3867 0.3765 0.3800 189,277 -0.01(-1.30%)
Oct 30, 2024 0.3819 0.3900 0.3800 0.3850 113,421 +0.01(+1.32%)
Oct 29, 2024 0.3900 0.3900 0.3800 0.3800 73,553 -0.01(-2.61%)
Oct 28, 2024 0.3989 0.4026 0.3893 0.3902 74,514 -0.03(-6.72%)
Oct 25, 2024 0.4100 0.4183 0.4100 0.4183 44,674 -0.00(-0.40%)
Oct 24, 2024 0.4222 0.4222 0.4100 0.4200 93,599 +0.01(+2.09%)
Oct 23, 2024 0.4250 0.4250 0.4114 0.4114 17,905 -0.02(-4.94%)
Oct 22, 2024 0.4250 0.4380 0.4244 0.4328 36,465 +0.01(+1.24%)
Oct 21, 2024 0.4265 0.4275 0.4245 0.4275 17,566 -0.00(-0.09%)
Oct 18, 2024 0.4201 0.4306 0.4201 0.4279 202,474 +0.00(+0.21%)
Oct 17, 2024 0.4303 0.4306 0.4250 0.4270 40,409 -0.00(-1.02%)
Oct 16, 2024 0.4360 0.4362 0.4314 0.4314 13,000 -0.00(-0.53%)
Oct 15, 2024 0.4496 0.4496 0.4300 0.4337 274,946 -0.03(-7.25%)
Oct 14, 2024 0.4558 0.4676 0.4300 0.4676 160,913 +0.02(+3.61%)
Oct 11, 2024 0.4600 0.4600 0.4460 0.4513 241,756 +0.00(+0.74%)
Oct 10, 2024 0.4503 0.4558 0.4425 0.4480 140,949 +0.01(+1.59%)
Oct 09, 2024 0.4423 0.4450 0.4400 0.4410 48,834 -0.01(-2.88%)
Oct 08, 2024 0.4541 0.4550 0.4541 0.4541 2,773 -0.00(-0.74%)
Oct 07, 2024 0.4587 0.4639 0.4575 0.4575 132,190 +0.00(+0.99%)
Oct 04, 2024 0.4360 0.4530 0.4360 0.4530 9,776 +0.01(+2.95%)
Oct 03, 2024 0.4370 0.4400 0.4350 0.4400 205,600 +0.00(+0.00%)
Oct 02, 2024 0.4400 0.4500 0.4362 0.4400 290,600 -0.00(-0.88%)
Oct 01, 2024 0.4283 0.4470 0.4250 0.4439 80,682 +0.01(+1.25%)
Sep 30, 2024 0.4384 0.4384 0.4384 0.4384 1,552 +0.00(+0.09%)
Sep 27, 2024 0.4447 0.4447 0.4349 0.4380 2,800 +0.00(+0.50%)
Sep 26, 2024 0.4725 0.4725 0.4265 0.4358 71,850 -0.00(-0.73%)
Sep 25, 2024 0.4379 0.4511 0.4379 0.4390 41,294 -0.01(-2.68%)
Sep 24, 2024 0.4500 0.4511 0.4498 0.4511 11,621 +0.00(+0.60%)
Sep 23, 2024 0.4484 0.4484 0.4484 0.4484 667 +0.00(+0.72%)
Sep 20, 2024 0.4450 0.4464 0.4400 0.4452 89,050 +0.00(+0.04%)
Sep 19, 2024 0.4435 0.4499 0.4417 0.4450 26,131 +0.01(+1.14%)
Sep 18, 2024 0.4526 0.4526 0.4400 0.4400 51,050 -0.00(-0.88%)
Sep 17, 2024 0.4448 0.4550 0.4407 0.4439 61,263 -0.00(-0.22%)
Sep 16, 2024 0.4443 0.4449 0.4334 0.4449 61,534 -0.01(-1.11%)
Sep 13, 2024 0.4575 0.4600 0.4449 0.4499 5,667 -0.01(-1.12%)
Sep 12, 2024 0.4400 0.4597 0.4400 0.4550 141,546 +0.02(+4.62%)
Sep 11, 2024 0.4340 0.4400 0.4330 0.4349 6,966 -0.00(-0.39%)
Sep 10, 2024 0.4452 0.4452 0.4318 0.4366 107,520 -0.01(-2.76%)
Sep 09, 2024 0.4543 0.4606 0.4488 0.4490 42,885 -0.01(-2.39%)
Sep 06, 2024 0.4656 0.4656 0.4600 0.4600 5,103 -0.01(-1.22%)
Sep 05, 2024 0.4681 0.4744 0.4638 0.4657 2,187 -0.00(-0.30%)
Sep 04, 2024 0.4809 0.4809 0.4671 0.4671 25,137 -0.01(-2.28%)
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.