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

Genoil Inc (OP: GNOLF )

N/A 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, 2019 0.0182 0.0250 0.0182 0.0235 34,200 +0.00(+10.85%)
May 30, 2019 0.0216 0.0216 0.0197 0.0212 32,250 +0.00(+0.95%)
May 29, 2019 0.0183 0.0230 0.0182 0.0210 74,544 -0.00(-8.30%)
May 28, 2019 0.0184 0.0252 0.0184 0.0229 17,537 -0.00(-7.66%)
May 24, 2019 0.0232 0.0252 0.0220 0.0248 55,900 -0.00(-7.81%)
May 22, 2019 0.0269 0.0269 0.0269 0 +0.00(+6.32%)
May 21, 2019 0.0200 0.0253 0.0200 0.0253 25,100 -0.00(-15.10%)
May 20, 2019 0.0298 0.0298 0.0298 0.0298 100 +0.00(+19.20%)
May 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+1.21%)
May 15, 2019 0.0247 0.0247 0.0180 0.0247 14,800 +0.00(+8.33%)
May 14, 2019 0.0210 0.0228 0.0180 0.0228 29,379 -0.00(-4.60%)
May 13, 2019 0.0210 0.0239 0.0210 0.0239 367,000 +0.00(+13.81%)
May 10, 2019 0.0205 0.0229 0.0180 0.0210 36,200 -0.00(-8.70%)
May 08, 2019 0.0230 0.0230 0.0230 0 +0.00(+2.22%)
May 07, 2019 0.0113 0.0225 0.0112 0.0225 81,582 -0.00(-2.60%)
May 06, 2019 0.0298 0.0298 0.0200 0.0231 387,579 -0.01(-22.22%)
May 03, 2019 0.0212 0.0298 0.0212 0.0297 4,500 -0.00(-0.34%)
May 02, 2019 0.0212 0.0298 0.0212 0.0298 3,050 +0.00(+0.00%)
May 01, 2019 0.0211 0.0298 0.0211 0.0298 1,200 +0.00(+0.00%)
Apr 30, 2019 0.0220 0.0298 0.0210 0.0298 50,907 +0.01(+30.70%)
Apr 29, 2019 0.0228 0.0228 0.0206 0.0228 64,502 -0.00(-0.87%)
Apr 26, 2019 0.0298 0.0300 0.0201 0.0230 138,300 -0.01(-22.82%)
Apr 25, 2019 0.0343 0.0343 0.0230 0.0298 105,852 -0.00(-0.33%)
Apr 24, 2019 0.0299 0.0299 0.0299 0.0299 25,300 +0.00(+4.18%)
Apr 23, 2019 0.0258 0.0287 0.0258 0.0287 250 -0.00(-4.33%)
Apr 22, 2019 0.0299 0.0300 0.0250 0.0300 102,283 +0.00(+0.33%)
Apr 18, 2019 0.0299 0.0299 0.0299 0.0299 25,000 -0.00(-0.33%)
Apr 17, 2019 0.0276 0.0300 0.0252 0.0300 42,100 +0.00(+2.39%)
Apr 16, 2019 0.0276 0.0299 0.0276 0.0293 37,728 -0.00(-2.01%)
Apr 15, 2019 0.0233 0.0299 0.0233 0.0299 20,400 +0.00(+0.00%)
Apr 12, 2019 0.0299 0.0299 0.0299 0.0299 89,200 +0.00(+0.34%)
Apr 11, 2019 0.0298 0.0298 0.0292 0.0298 33,906 -0.00(-0.33%)
Apr 10, 2019 0.0299 0.0300 0.0240 0.0299 54,509 +0.00(+0.00%)
Apr 09, 2019 0.0299 0.0299 0.0202 0.0299 5,275 +0.00(+0.00%)
Apr 08, 2019 0.0299 0.0299 0.0299 0.0299 13,300 +0.00(+0.00%)
Apr 05, 2019 0.0201 0.0299 0.0201 0.0299 43,600 +0.00(+4.55%)
Apr 04, 2019 0.0202 0.0300 0.0202 0.0286 40,773 -0.00(-3.38%)
Apr 03, 2019 0.0211 0.0296 0.0211 0.0296 174,677 +0.01(+30.40%)
Apr 02, 2019 0.0252 0.0252 0.0227 0.0227 14,016 -0.00(-16.54%)
Apr 01, 2019 0.0298 0.0298 0.0200 0.0272 62,200 +0.00(+0.74%)
Mar 29, 2019 0.0200 0.0270 0.0200 0.0270 19,600 +0.00(+5.06%)
Mar 28, 2019 0.0221 0.0278 0.0200 0.0257 218,982 -0.00(-13.76%)
Mar 27, 2019 0.0260 0.0298 0.0220 0.0298 538,746 +0.00(+1.36%)
Mar 26, 2019 0.0260 0.0294 0.0260 0.0294 890 -0.00(-9.54%)
Mar 25, 2019 0.0330 0.0330 0.0293 0.0325 23,918 -0.00(-1.22%)
Mar 22, 2019 0.0260 0.0329 0.0260 0.0329 9,100 -0.00(-0.30%)
Mar 21, 2019 0.0334 0.0334 0.0260 0.0330 9,978 +0.01(+26.92%)
Mar 20, 2019 0.0340 0.0340 0.0260 0.0260 16,578 -0.01(-25.71%)
Mar 19, 2019 0.0250 0.0380 0.0250 0.0350 402,410 +0.00(+4.79%)
Mar 18, 2019 0.0220 0.0339 0.0220 0.0334 16,300 +0.00(+0.30%)
Mar 15, 2019 0.0200 0.0338 0.0200 0.0333 116,300 +0.00(+17.25%)
Mar 14, 2019 0.0338 0.0338 0.0250 0.0284 162,300 +0.01(+21.89%)
Mar 13, 2019 0.0200 0.0348 0.0200 0.0233 102,200 +0.00(+5.91%)
Mar 12, 2019 0.0235 0.0235 0.0201 0.0220 161,805 -0.01(-26.42%)
Mar 08, 2019 0.0299 0.0299 0.0299 0 +0.00(+9.93%)
Mar 07, 2019 0.0230 0.0275 0.0230 0.0272 116,700 +0.00(+18.26%)
Mar 06, 2019 0.0255 0.0270 0.0230 0.0230 126,333 -0.00(-15.13%)
Mar 05, 2019 0.0250 0.0274 0.0231 0.0271 39,359 +0.00(+8.40%)
Mar 04, 2019 0.0294 0.0294 0.0250 0.0250 157,210 -0.00(-14.97%)
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.