Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (OP: GENGF )

0.5030 -0.0120 (-2.33%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 0.5686 0.5796 0.5648 0.5796 21,703 -0.01(-0.92%)
Oct 28, 2016 0.5790 0.5880 0.5649 0.5850 35,800 -0.01(-1.35%)
Oct 27, 2016 0.5930 0.5930 0.5930 0.5930 19,000 +0.00(+0.82%)
Oct 26, 2016 0.5889 0.5940 0.5870 0.5882 32,210 -0.03(-4.67%)
Oct 25, 2016 0.6247 0.6247 0.6170 0.6170 92,000 -0.01(-2.31%)
Oct 21, 2016 0.6316 0.6316 0.6316 0 +0.02(+2.53%)
Oct 20, 2016 0.6160 0.6230 0.6160 0.6160 83,800 +0.00(+0.65%)
Oct 19, 2016 0.6120 0.6120 0.6120 0.6120 83,000 +0.02(+2.75%)
Oct 17, 2016 0.5956 0.5956 0.5956 0 +0.01(+2.34%)
Oct 14, 2016 0.5839 0.5839 0.5820 0.5820 5,878 +0.01(+2.11%)
Oct 13, 2016 0.5700 0.5700 0.5700 0.5700 6,500 +0.00(+0.00%)
Oct 12, 2016 0.5820 0.5850 0.5700 0.5700 18,000 -0.01(-0.87%)
Oct 11, 2016 0.5941 0.5951 0.5700 0.5750 39,915 -0.01(-0.98%)
Oct 06, 2016 0.5807 0.5807 0.5807 0 +0.02(+3.20%)
Oct 05, 2016 0.5585 0.5627 0.5585 0.5627 13,753 +0.01(+2.31%)
Oct 04, 2016 0.5681 0.5681 0.5500 0.5500 16,150 -0.02(-3.98%)
Oct 03, 2016 0.5664 0.5750 0.5664 0.5728 17,500 +0.01(+2.29%)
Sep 30, 2016 0.5742 0.5770 0.5586 0.5600 39,133 +0.00(+0.48%)
Sep 29, 2016 0.5604 0.5604 0.5380 0.5573 26,300 +0.02(+3.20%)
Sep 28, 2016 0.5180 0.5450 0.5100 0.5400 38,847 +0.03(+5.90%)
Sep 27, 2016 0.5180 0.5180 0.4976 0.5099 14,000 -0.02(-4.15%)
Sep 26, 2016 0.5340 0.5340 0.5320 0.5320 3,320 -0.00(-0.36%)
Sep 23, 2016 0.5430 0.5430 0.5149 0.5339 15,026 -0.03(-5.67%)
Sep 22, 2016 0.5660 0.5660 0.5660 0.5660 2,500 +0.01(+1.71%)
Sep 21, 2016 0.5556 0.5565 0.5439 0.5565 67,000 +0.02(+4.61%)
Sep 20, 2016 0.5310 0.5320 0.5310 0.5320 9,136 -0.02(-3.27%)
Sep 19, 2016 0.5363 0.5500 0.5363 0.5500 3,318 +0.01(+2.77%)
Sep 16, 2016 0.5355 0.5355 0.5352 0.5352 7,000 -0.00(-0.50%)
Sep 15, 2016 0.5480 0.5520 0.5379 0.5379 29,333 -0.01(-1.81%)
Sep 14, 2016 0.5500 0.5500 0.5478 0.5478 11,000 -0.02(-2.87%)
Sep 13, 2016 0.5635 0.5640 0.5635 0.5640 24,750 -0.01(-2.07%)
Sep 12, 2016 0.5800 0.5800 0.5759 0.5759 12,500 -0.00(-0.36%)
Sep 09, 2016 0.5800 0.5870 0.5730 0.5780 53,300 -0.01(-2.02%)
Sep 08, 2016 0.5621 0.5983 0.5621 0.5899 62,162 +0.03(+6.10%)
Sep 07, 2016 0.5480 0.5632 0.5480 0.5560 27,115 -0.01(-1.42%)
Sep 06, 2016 0.5642 0.5642 0.5640 0.5640 29,100 +0.01(+2.21%)
Sep 02, 2016 0.5518 0.5518 0.5518 0 -0.01(-1.46%)
Sep 01, 2016 0.5530 0.5600 0.5420 0.5600 19,195 +0.03(+5.66%)
Aug 31, 2016 0.5507 0.5540 0.5300 0.5300 42,436 -0.02(-3.95%)
Aug 30, 2016 0.5379 0.5518 0.5371 0.5518 73,895 +0.00(+0.69%)
Aug 29, 2016 0.5390 0.5500 0.5280 0.5480 66,824 +0.00(+0.55%)
Aug 25, 2016 0.5450 0.5450 0.5450 0 +0.01(+1.74%)
Aug 24, 2016 0.5433 0.5594 0.5349 0.5357 109,300 -0.01(-2.60%)
Aug 23, 2016 0.5500 0.5500 0.5500 0.5500 100 -0.03(-5.17%)
Aug 19, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.52%)
Aug 18, 2016 0.5770 0.5770 0.5770 0.5770 8,000 +0.04(+6.65%)
Aug 17, 2016 0.5410 0.5410 0.5410 0.5410 1,500 -0.02(-4.23%)
Aug 10, 2016 0.5649 0.5649 0.5649 0 +0.00(+0.87%)
Aug 09, 2016 0.5600 0.5670 0.5510 0.5600 146,000 +0.03(+6.46%)
Aug 05, 2016 0.5260 0.5260 0.5260 4,000 -0.02(-4.01%)
Aug 04, 2016 0.5450 0.5480 0.5450 0.5480 5,000 +0.03(+6.53%)
Aug 03, 2016 0.5143 0.5145 0.5143 0.5144 70,000 +0.05(+11.68%)
Aug 02, 2016 0.4960 0.4960 0.4606 0.4606 29,000 -0.04(-7.88%)
Jul 29, 2016 0.5000 0.5000 0.5000 0 +0.03(+7.14%)
Jul 27, 2016 0.4667 0.4667 0.4667 5,000 -0.00(-0.21%)
Jul 26, 2016 0.4510 0.4677 0.4430 0.4677 89,794 +0.01(+1.90%)
Jul 25, 2016 0.5040 0.5040 0.4590 0.4590 160,000 -0.05(-10.35%)
Jul 22, 2016 0.5120 0.5120 0.5120 0.5120 54,103 +0.00(+0.59%)
Jul 21, 2016 0.5090 0.5090 0.5090 0.5090 15,711 +0.01(+1.78%)
Jul 20, 2016 0.4794 0.5001 0.4794 0.5001 15,800 +0.05(+11.78%)
Jul 19, 2016 0.4392 0.4474 0.4392 0.4474 55,000 +0.00(+0.31%)
Jul 18, 2016 0.4501 0.4501 0.4460 0.4460 7,000 +0.02(+5.66%)
Jul 13, 2016 0.4221 0.4221 0.4221 0 -0.02(-4.50%)
Jul 12, 2016 0.4255 0.4420 0.4237 0.4420 67,000 +0.03(+6.38%)
Jul 11, 2016 0.4156 0.4156 0.4155 0.4155 21,000 -0.01(-2.99%)
Jul 07, 2016 0.4283 0.4283 0.4283 8,100 -0.03(-6.81%)
Jul 05, 2016 0.4800 0.4800 0.4595 0.4596 280,869 -0.01(-1.37%)
Jun 30, 2016 0.4660 0.4660 0.4660 0 -0.00(-0.64%)
Jun 24, 2016 0.4690 0.4690 0.4690 0 -0.02(-4.29%)
Jun 20, 2016 0.4900 0.4900 0.4900 0 +0.04(+7.93%)
Jun 17, 2016 0.4700 0.4700 0.4540 0.4540 3,155 -0.00(-0.87%)
Jun 16, 2016 0.4688 0.4688 0.4580 0.4580 25,000 -0.02(-4.06%)
Jun 15, 2016 0.5090 0.5090 0.4774 0.4774 9,000 -0.03(-6.02%)
Jun 14, 2016 0.5002 0.5080 0.5002 0.5080 10,000 -0.01(-2.31%)
Jun 13, 2016 0.5280 0.5280 0.5200 0.5200 10,700 -0.03(-6.26%)
Jun 09, 2016 0.5547 0.5547 0.5547 0 -0.03(-5.44%)
Jun 08, 2016 0.5384 0.5866 0.5384 0.5866 12,000 -0.03(-4.40%)
Jun 07, 2016 0.6070 0.6440 0.5900 0.6136 73,099 +0.04(+6.71%)
Jun 06, 2016 0.5856 0.5856 0.5644 0.5750 38,000 +0.06(+11.82%)
Jun 02, 2016 0.5142 0.5142 0.5142 0 +0.04(+9.40%)
Jun 01, 2016 0.4700 0.4700 0.4700 0.4700 3,000 -0.02(-4.67%)
May 31, 2016 0.4776 0.4971 0.4776 0.4930 87,000 +0.02(+4.23%)
May 27, 2016 0.4730 0.4730 0.4730 0 +0.01(+1.90%)
May 26, 2016 0.4662 0.4662 0.4642 0.4642 23,000 -0.01(-1.15%)
May 20, 2016 0.4696 0.4696 0.4696 0 -0.04(-8.60%)
May 18, 2016 0.5138 0.5138 0.5138 0 +0.01(+2.76%)
May 17, 2016 0.5000 0.5000 0.5000 0.5000 3,000 +0.02(+4.73%)
May 12, 2016 0.4774 0.4774 0.4774 0 -0.00(-0.62%)
May 11, 2016 0.4750 0.5000 0.4750 0.4804 17,000 -0.12(-19.93%)
Apr 28, 2016 0.6000 0.6000 0.6000 0 +0.18(+44.58%)
Apr 19, 2016 0.4150 0.4150 0.4150 0 -0.02(-4.16%)
Apr 13, 2016 0.4330 0.4330 0.4330 0 +0.01(+2.85%)
Mar 31, 2016 0.4210 0.4210 0.4210 0 +0.00(+0.33%)
Mar 30, 2016 0.4197 0.4197 0.4196 0.4196 20,000 +0.04(+10.74%)
Mar 14, 2016 0.3789 0.3789 0.3789 0 +0.02(+6.73%)
Mar 04, 2016 0.3550 0.3550 0.3550 0 +0.04(+13.06%)
Mar 02, 2016 0.3140 0.3140 0.3140 0 +0.06(+21.94%)
Feb 24, 2016 0.2575 0.2575 0.2575 0 -0.00(-0.85%)
Feb 23, 2016 0.2490 0.2597 0.2490 0.2597 55,000 +0.01(+3.88%)
Feb 16, 2016 0.2500 0.2500 0.2500 0 +0.03(+14.36%)
Feb 11, 2016 0.2186 0.2186 0.2186 0 -0.04(-15.86%)
Feb 04, 2016 0.2598 0.2598 0.2598 0 +0.01(+3.92%)
Feb 03, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.28%)
Jan 25, 2016 0.2493 0.2493 0.2493 0 -0.04(-13.44%)
Jan 22, 2016 0.2880 0.2880 0.2880 0.2880 5,000 +0.07(+32.41%)
Jan 15, 2016 0.2175 0.2175 0.2175 0 -0.03(-12.76%)
Jan 13, 2016 0.2493 0.2493 0.2493 0 -0.04(-13.65%)
Jan 12, 2016 0.2887 0.2887 0.2887 0.2887 1,000 -0.02(-6.84%)
Jan 11, 2016 0.3099 0.3099 0.3099 0.3099 1,000 -0.12(-27.08%)
Dec 29, 2015 0.4250 0.4250 0.4250 0 +0.10(+32.81%)
Dec 18, 2015 0.3200 0.3200 0.3200 0 -0.02(-6.43%)
Dec 17, 2015 0.3420 0.3420 0.3420 0.3420 1,049 -0.01(-2.01%)
Dec 11, 2015 0.3490 0.3490 0.3490 0 +0.01(+1.75%)
Dec 10, 2015 0.3430 0.3430 0.3430 0.3430 2,500 +0.00(+0.76%)
Dec 09, 2015 0.3660 0.3660 0.3404 0.3404 18,000 -0.01(-2.72%)
Dec 07, 2015 0.3499 0.3499 0.3499 0 -0.08(-18.32%)
Dec 04, 2015 0.4160 0.4284 0.4160 0.4284 28,000 -0.02(-5.03%)
Dec 02, 2015 0.4511 0.4511 0.4511 0 -0.00(-0.64%)
Dec 01, 2015 0.4440 0.4540 0.4440 0.4540 2,000 -0.02(-4.56%)
Nov 30, 2015 0.4757 0.4757 0.4757 0.4757 1,000 -0.01(-2.92%)
Nov 25, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.20%)
Nov 24, 2015 0.5060 0.5060 0.5010 0.5010 5,685 -0.00(-0.93%)
Nov 23, 2015 0.5270 0.5270 0.5057 0.5057 2,100 -0.02(-4.22%)
Nov 20, 2015 0.5450 0.5450 0.5280 0.5280 3,500 -0.03(-5.68%)
Nov 19, 2015 0.5598 0.5598 0.5598 0.5598 3,500 -0.01(-1.27%)
Nov 13, 2015 0.5670 0.5670 0.5670 0 -0.02(-2.68%)
Nov 11, 2015 0.5826 0.5826 0.5826 0 -0.10(-14.57%)
Nov 09, 2015 0.6820 0.6820 0.6820 0 -0.01(-1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.