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

Gear Energy Ltd (OP: GENGF )

0.3924 +0.0009 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2024 0.4826 0.4826 0.4765 0.4780 19,154 -0.01(-2.96%)
Aug 29, 2024 0.4926 47 +0.01(+2.26%)
Aug 28, 2024 0.4900 0.4900 0.4817 0.4817 185,238 -0.02(-3.66%)
Aug 27, 2024 0.5000 0.5000 0.5000 0.5000 2,090 +0.00(+0.00%)
Aug 26, 2024 0.4984 0.5000 0.4984 0.5000 13,609 +0.01(+1.69%)
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%)
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.