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

Genoil Inc (OP: GNOLF )

0.0010 UNCHANGED
Last Price Updated: 1:39 PM EST, Mar 5, 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 31, 2018 0.0540 0.0599 0.0540 0.0590 14,844 +0.00(+9.26%)
May 30, 2018 0.0599 0.0599 0.0500 0.0540 8,350 -0.00(-8.47%)
May 29, 2018 0.0500 0.0600 0.0500 0.0590 486,911 +0.01(+18.00%)
May 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 24, 2018 0.0500 0.0500 0.0500 0.0500 45,100 +0.00(+0.00%)
May 23, 2018 0.0550 0.0550 0.0411 0.0500 51,735 -0.00(-9.09%)
May 22, 2018 0.0570 0.0570 0.0400 0.0550 211,100 -0.00(-3.34%)
May 21, 2018 0.0550 0.0569 0.0550 0.0569 187,128 -0.00(-0.18%)
May 18, 2018 0.0550 0.0600 0.0550 0.0570 265,200 -0.00(-5.00%)
May 17, 2018 0.0500 0.0600 0.0500 0.0600 1,100 +0.01(+20.00%)
May 16, 2018 0.0420 0.0500 0.0420 0.0500 7,766 +0.00(+0.00%)
May 15, 2018 0.0500 0.0500 0.0460 0.0500 163,181 +0.01(+19.05%)
May 14, 2018 0.0550 0.0600 0.0400 0.0420 389,466 -0.02(-30.00%)
May 11, 2018 0.0511 0.0600 0.0461 0.0600 174,400 +0.00(+1.69%)
May 10, 2018 0.0510 0.0590 0.0508 0.0590 118,200 +0.01(+11.53%)
May 09, 2018 0.0590 0.0590 0.0510 0.0529 52,011 -0.00(-3.82%)
May 08, 2018 0.0599 0.0599 0.0550 0.0550 79,418 -0.00(-8.33%)
May 07, 2018 0.0648 0.0648 0.0600 0.0600 254,730 -0.00(-7.55%)
May 04, 2018 0.0570 0.0649 0.0520 0.0649 149,576 +0.01(+10.00%)
May 03, 2018 0.0570 0.0690 0.0520 0.0590 323,996 +0.00(+0.00%)
May 02, 2018 0.0620 0.0620 0.0525 0.0590 27,079 -0.01(-9.23%)
May 01, 2018 0.0700 0.0700 0.0450 0.0650 172,079 -0.00(-4.76%)
Apr 30, 2018 0.0685 0.0685 0.0600 0.0683 215,276 +0.00(+0.52%)
Apr 27, 2018 0.0660 0.0685 0.0600 0.0679 89,300 +0.00(+3.03%)
Apr 26, 2018 0.0700 0.0700 0.0550 0.0659 216,914 -0.00(-3.09%)
Apr 25, 2018 0.0679 0.0680 0.0611 0.0680 44,800 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0610 0.0680 851,954 +0.01(+7.94%)
Apr 23, 2018 0.0720 0.0720 0.0590 0.0630 1,287,208 +0.00(+6.78%)
Apr 20, 2018 0.0570 0.0590 0.0570 0.0590 317,999 +0.00(+3.51%)
Apr 19, 2018 0.0600 0.0600 0.0550 0.0570 292,818 +0.00(+0.00%)
Apr 18, 2018 0.0540 0.0570 0.0540 0.0570 196,530 +0.00(+3.83%)
Apr 17, 2018 0.0532 0.0549 0.0510 0.0549 340,400 +0.00(+9.80%)
Apr 16, 2018 0.0445 0.0549 0.0445 0.0500 394,945 +0.01(+12.36%)
Apr 13, 2018 0.0400 0.0475 0.0400 0.0445 259,894 +0.00(+11.53%)
Apr 12, 2018 0.0371 0.0400 0.0360 0.0399 350,814 -0.00(-0.25%)
Apr 11, 2018 0.0370 0.0400 0.0369 0.0400 230,779 +0.00(+8.11%)
Apr 10, 2018 0.0301 0.0410 0.0301 0.0370 1,766,554 +0.01(+19.35%)
Apr 09, 2018 0.0300 0.0310 0.0295 0.0310 1,915,360 +0.00(+3.33%)
Apr 06, 2018 0.0310 0.0310 0.0299 0.0300 213,412 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0339 0.0290 0.0300 145,950 +0.00(+0.00%)
Apr 04, 2018 0.0350 0.0384 0.0275 0.0300 1,252,842 -0.01(-14.29%)
Apr 03, 2018 0.0300 0.0350 0.0300 0.0350 61,000 +0.00(+0.00%)
Apr 02, 2018 0.0262 0.0350 0.0262 0.0350 300 +0.00(+0.00%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2018 0.0310 0.0350 0.0295 0.0350 102,400 +0.00(+0.00%)
Mar 27, 2018 0.0310 0.0384 0.0310 0.0350 323,174 -0.00(-7.89%)
Mar 26, 2018 0.0349 0.0380 0.0349 0.0380 68,000 +0.00(+8.57%)
Mar 23, 2018 0.0349 0.0350 0.0320 0.0350 76,380 +0.01(+16.67%)
Mar 22, 2018 0.0340 0.0340 0.0300 0.0300 648,700 -0.01(-14.29%)
Mar 21, 2018 0.0350 0.0350 0.0350 0.0350 290,000 +0.00(+0.00%)
Mar 20, 2018 0.0360 0.0360 0.0320 0.0350 247,811 +0.00(+0.00%)
Mar 19, 2018 0.0370 0.0399 0.0350 0.0350 150,840 -0.00(-7.89%)
Mar 16, 2018 0.0370 0.0380 0.0370 0.0380 14,262 -0.00(-4.52%)
Mar 15, 2018 0.0398 0.0398 0.0398 0.0398 10,110 +0.00(+7.57%)
Mar 14, 2018 0.0399 0.0399 0.0370 0.0370 90,000 -0.00(-7.04%)
Mar 13, 2018 0.0355 0.0398 0.0350 0.0398 80,850 +0.00(+12.11%)
Mar 12, 2018 0.0398 0.0398 0.0355 0.0355 115,568 -0.00(-10.80%)
Mar 09, 2018 0.0344 0.0398 0.0310 0.0398 142,200 +0.00(+13.71%)
Mar 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-7.65%)
Mar 06, 2018 0.0310 0.0399 0.0300 0.0379 284,268 -0.00(-5.01%)
Mar 05, 2018 0.0300 0.0399 0.0300 0.0399 743,370 +0.01(+33.00%)
Mar 02, 2018 0.0350 0.0350 0.0299 0.0300 368,646 -0.01(-20.21%)
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.