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

Genesys Industries Inc (OP: GEIN )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 0.7800 0.7800 0.7800 0.7800 100 -0.01(-1.27%)
Dec 30, 2019 0.7900 0.7900 0.7900 0.7900 1,048 -0.11(-12.22%)
Dec 27, 2019 0.9000 0.9000 0.9000 10 +0.00(+0.00%)
Dec 26, 2019 0.9000 0.9000 0.9000 0.9000 100 +0.03(+3.45%)
Dec 24, 2019 0.8700 0.8700 0.8700 0.8700 1,000 +0.00(+0.00%)
Dec 20, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 19, 2019 0.8700 0.8700 0.8700 0.8700 4,500 -0.01(-1.14%)
Dec 18, 2019 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Dec 17, 2019 0.8900 0.9000 0.8800 0.8800 8,600 +0.10(+12.82%)
Dec 16, 2019 0.7800 0.7800 0.7700 0.7800 20,100 -0.01(-1.27%)
Dec 13, 2019 0.7900 0.7900 0.7900 0.7900 1,100 -0.15(-16.31%)
Dec 05, 2019 0.9440 0.9440 0.9440 0 +0.00(+0.43%)
Dec 04, 2019 0.9400 0.9400 0.9400 0.9400 4,100 -0.01(-1.06%)
Dec 03, 2019 0.9500 0.9501 0.9500 0.9501 3,000 +0.03(+3.27%)
Dec 02, 2019 0.9500 0.9500 0.8100 0.9200 6,850 -0.03(-3.16%)
Nov 27, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 26, 2019 0.9500 0.9500 0.9500 0.9500 100 -0.06(-5.94%)
Nov 25, 2019 1.010 1.010 1.010 1.010 2,282 +0.00(+0.00%)
Nov 21, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 20, 2019 0.7700 1.010 0.7700 1.010 900 +0.00(+0.00%)
Nov 18, 2019 1.010 1.010 1.010 0 +0.02(+2.02%)
Nov 14, 2019 0.9900 0.9900 0.9900 0 +0.34(+52.31%)
Nov 13, 2019 0.6500 0.6500 0.6500 0.6500 11,723 -0.05(-7.14%)
Nov 12, 2019 0.8500 0.8500 0.7000 0.7000 10,101 -0.20(-22.22%)
Nov 11, 2019 1.000 1.010 0.9000 0.9000 8,005 -0.07(-7.22%)
Nov 08, 2019 0.4903 0.9700 0.4903 0.9700 12,800 +0.03(+3.19%)
Nov 07, 2019 0.9400 0.9400 0.9400 0.9400 2,000 +0.13(+16.05%)
Nov 06, 2019 0.8100 0.8100 0.8100 0.8100 2,205 +0.03(+3.85%)
Nov 05, 2019 0.7800 0.7800 0.7800 0.7800 1,250 +0.04(+5.41%)
Nov 04, 2019 0.7000 0.7500 0.7000 0.7400 7,600 +0.08(+12.12%)
Nov 01, 2019 0.6601 0.6601 0.6600 0.6600 10,500 +0.00(+0.00%)
Oct 31, 2019 0.7200 0.7200 0.6600 0.6600 9,695 -0.09(-12.00%)
Oct 30, 2019 0.7500 0.7500 0.7500 0.7500 1,200 +0.24(+47.03%)
Oct 29, 2019 0.7500 0.9400 0.5101 0.5101 14,208 -0.37(-42.03%)
Oct 28, 2019 0.8800 0.8800 0.8800 0.8800 2,310 +0.07(+8.64%)
Oct 25, 2019 0.6500 0.8100 0.6500 0.8100 17,700 +0.16(+24.62%)
Oct 24, 2019 0.6500 0.7100 0.6350 0.6500 6,350 -0.02(-2.99%)
Oct 23, 2019 0.5700 0.6700 0.5700 0.6700 19,992 +0.12(+21.82%)
Oct 22, 2019 0.5500 0.5500 0.5500 0.5500 3,800 +0.01(+1.85%)
Oct 21, 2019 0.5400 0.5400 0.5400 0.5400 1,560 +0.07(+14.89%)
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.