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

Gear Energy Ltd (OP: GENGF )

0.4917 +0.0132 (+2.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.4900 0.4917 0.4883 0.4917 12,941 +0.01(+2.76%)
Aug 22, 2024 0.4900 0.4900 0.4785 0.4785 8,150 -0.01(-1.85%)
Aug 21, 2024 0.4919 0.4950 0.4773 0.4875 672,080 -0.01(-1.85%)
Aug 20, 2024 0.4995 0.5000 0.4908 0.4967 21,016 +0.00(+0.28%)
Aug 19, 2024 0.4934 0.5075 0.4900 0.4953 30,430 -0.01(-1.92%)
Aug 16, 2024 0.5100 0.5100 0.4950 0.5050 6,579 -0.00(-0.04%)
Aug 15, 2024 0.5111 0.5125 0.5043 0.5052 2,909 -0.01(-1.90%)
Aug 14, 2024 0.5100 0.5150 0.5081 0.5150 4,301 +0.00(+0.00%)
Aug 13, 2024 0.5011 0.5150 0.5011 0.5150 61,658 +0.02(+3.00%)
Aug 12, 2024 0.4900 0.5064 0.4900 0.5000 10,967 +0.01(+2.04%)
Aug 09, 2024 0.5040 0.5040 0.4757 0.4900 310,254 +0.01(+2.08%)
Aug 08, 2024 0.4800 0.4800 0.4800 0.4800 115,000 +0.00(+0.00%)
Aug 07, 2024 0.4914 0.4961 0.4800 0.4800 201,993 -0.01(-1.03%)
Aug 06, 2024 0.4728 0.4988 0.4728 0.4850 296,170 +0.01(+3.04%)
Aug 05, 2024 0.4700 0.4787 0.4400 0.4707 79,025 -0.00(-0.04%)
Aug 02, 2024 0.4811 0.5000 0.4709 0.4709 91,781 -0.03(-6.75%)
Aug 01, 2024 0.5216 0.5250 0.4976 0.5050 121,016 -0.02(-2.88%)
Jul 31, 2024 0.5187 0.5293 0.5117 0.5200 63,124 +0.02(+2.97%)
Jul 30, 2024 0.5072 0.5100 0.5050 0.5050 10,600 -0.01(-0.98%)
Jul 29, 2024 0.5122 0.5170 0.5027 0.5100 61,423 +0.00(+0.47%)
Jul 26, 2024 0.5118 0.5118 0.5053 0.5076 253,100 -0.01(-2.38%)
Jul 25, 2024 0.5144 0.5200 0.5023 0.5200 64,658 +0.01(+1.21%)
Jul 24, 2024 0.5138 0.5138 0.5138 0.5138 100 -0.00(-0.50%)
Jul 23, 2024 0.5280 0.5280 0.5133 0.5164 1,000 -0.01(-1.51%)
Jul 22, 2024 0.5101 0.5243 0.5101 0.5243 12,430 +0.00(+0.65%)
Jul 18, 2024 0.5209 0 -0.02(-4.00%)
Jul 17, 2024 0.5400 0.5426 0.5396 0.5426 130,445 +0.01(+2.38%)
Jul 16, 2024 0.5300 0.5301 0.5300 0.5300 65,325 -0.00(-0.32%)
Jul 15, 2024 0.5317 0.5500 0.5314 0.5317 30,244 -0.01(-2.10%)
Jul 12, 2024 0.5431 0.5431 0.5431 0.5431 400 +0.01(+0.99%)
Jul 11, 2024 0.5250 0.5378 0.5250 0.5378 7,771 +0.01(+1.59%)
Jul 10, 2024 0.5264 0.5294 0.5264 0.5294 2,350 +0.02(+3.12%)
Jul 09, 2024 0.5110 0.5215 0.5100 0.5134 73,565 -0.00(-0.08%)
Jul 08, 2024 0.5136 0.5138 0.5136 0.5138 31,224 +0.00(+0.88%)
Jul 05, 2024 0.5013 0.5100 0.4937 0.5093 11,500 +0.02(+3.10%)
Jul 02, 2024 0.4940 4 +0.00(+0.82%)
Jul 01, 2024 0.4900 0.4900 0.4900 0.4900 210 -0.00(-0.31%)
Jun 28, 2024 0.4915 0.4915 0.4915 0.4915 3,060 -0.01(-1.01%)
Jun 27, 2024 0.4936 0.4965 0.4900 0.4965 26,525 +0.01(+1.89%)
Jun 26, 2024 0.4816 0.4873 0.4816 0.4873 5,205 -0.01(-2.54%)
Jun 25, 2024 0.5000 0.5000 0.5000 0.5000 614 +0.00(+0.00%)
Jun 24, 2024 0.4826 0.5000 0.4800 0.5000 21,200 +0.03(+5.82%)
Jun 21, 2024 0.4850 0.4863 0.4711 0.4725 23,460 -0.00(-0.17%)
Jun 20, 2024 0.4900 0.4920 0.4681 0.4733 143,635 -0.02(-3.41%)
Jun 18, 2024 0.4900 0.4900 0.4900 0.4900 3,002 +0.00(+0.37%)
Jun 17, 2024 0.4900 0.4900 0.4882 0.4882 15,000 +0.00(+0.99%)
Jun 14, 2024 0.4827 0.4925 0.4753 0.4834 88,187 -0.01(-1.71%)
Jun 13, 2024 0.5000 0.5000 0.4918 0.4918 1,315 -0.01(-2.92%)
Jun 12, 2024 0.5100 0.5100 0.4922 0.5066 130,497 +0.01(+1.38%)
Jun 11, 2024 0.4997 0.4997 0.4997 0.4997 5,045 -0.01(-2.40%)
Jun 10, 2024 0.5050 0.5199 0.5050 0.5120 4,300 +0.01(+1.79%)
Jun 07, 2024 0.5073 0.5073 0.5000 0.5030 130,376 -0.01(-2.33%)
Jun 06, 2024 0.4997 0.5150 0.4997 0.5150 3,700 +0.02(+3.23%)
Jun 05, 2024 0.4989 0.4989 0.4989 0.4989 6,000 -0.01(-1.98%)
Jun 04, 2024 0.4847 0.5090 0.4847 0.5090 107,029 +0.01(+1.48%)
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.