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 )

0.4834 -0.0084 (-1.71%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 (%)
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%)
Jun 03, 2024 0.5150 0.5231 0.5016 0.5016 28,639 -0.03(-5.36%)
May 30, 2024 0.5300 80 +0.00(+0.66%)
May 29, 2024 0.5269 0.5269 0.5138 0.5265 25,570 -0.02(-3.13%)
May 28, 2024 0.5402 0.5436 0.5310 0.5435 20,330 +0.00(+0.20%)
May 24, 2024 0.5400 0.5476 0.5279 0.5424 69,550 +0.01(+2.34%)
May 23, 2024 0.5428 0.5428 0.5300 0.5300 15,300 -0.01(-2.73%)
May 22, 2024 0.5495 0.5534 0.5449 0.5449 2,425 -0.01(-2.24%)
May 21, 2024 0.5600 0.5600 0.5548 0.5574 114,878 +0.01(+1.35%)
May 20, 2024 0.5550 0.5550 0.5495 0.5500 247,505 -0.01(-1.79%)
May 17, 2024 0.5600 0.5618 0.5529 0.5600 130,417 +0.01(+2.51%)
May 16, 2024 0.5553 0.5621 0.5462 0.5463 22,370 -0.01(-2.45%)
May 15, 2024 0.5557 0.5600 0.5450 0.5600 95,525 +0.01(+1.16%)
May 14, 2024 0.5460 0.5536 0.5460 0.5536 1,707 -0.01(-1.58%)
May 13, 2024 0.5527 0.5625 0.5521 0.5625 19,901 +0.00(+0.41%)
May 10, 2024 0.5700 0.5714 0.5525 0.5602 60,904 +0.00(+0.41%)
May 09, 2024 0.5843 0.5843 0.5579 0.5579 13,351 -0.01(-2.23%)
May 08, 2024 0.5600 0.5781 0.5557 0.5706 448,470 +0.03(+5.01%)
May 07, 2024 0.5525 0.5525 0.5400 0.5434 29,800 -0.02(-2.96%)
May 06, 2024 0.5410 0.5600 0.5300 0.5600 594,525 +0.03(+5.46%)
May 03, 2024 0.5212 0.5332 0.5162 0.5310 771,950 -0.01(-1.67%)
May 02, 2024 0.5355 0.5476 0.5300 0.5400 71,819 +0.02(+3.85%)
May 01, 2024 0.5194 0.5200 0.5050 0.5200 118,665 -0.01(-2.75%)
Apr 30, 2024 0.5300 0.5475 0.5300 0.5347 196,750 +0.01(+1.42%)
Apr 29, 2024 0.5150 0.5373 0.5150 0.5272 55,016 +0.02(+3.84%)
Apr 26, 2024 0.5000 0.5107 0.4910 0.5077 129,283 +0.02(+3.97%)
Apr 25, 2024 0.4852 0.4883 0.4846 0.4883 35,590 +0.01(+1.03%)
Apr 24, 2024 0.4801 0.4865 0.4801 0.4833 11,961 +0.00(+0.65%)
Apr 23, 2024 0.4854 0.4854 0.4802 0.4802 152,206 -0.01(-1.21%)
Apr 22, 2024 0.4776 0.4861 0.4776 0.4861 23,300 +0.01(+1.27%)
Apr 19, 2024 0.4802 0.4900 0.4800 0.4800 36,240 +0.00(+0.46%)
Apr 18, 2024 0.4900 0.4900 0.4778 0.4778 28,123 +0.00(+0.21%)
Apr 17, 2024 0.4854 0.4887 0.4751 0.4768 60,664 -0.01(-2.36%)
Apr 16, 2024 0.4800 0.4883 0.4800 0.4883 84,009 +0.00(+0.56%)
Apr 15, 2024 0.5100 0.5100 0.4844 0.4856 124,231 -0.01(-2.61%)
Apr 12, 2024 0.5480 0.5480 0.4924 0.4986 57,583 -0.01(-2.24%)
Apr 11, 2024 0.5200 0.5204 0.5066 0.5100 18,253 -0.00(-0.02%)
Apr 10, 2024 0.4900 0.5159 0.4900 0.5101 70,500 +0.01(+2.93%)
Apr 09, 2024 0.5150 0.5169 0.4956 0.4956 40,375 -0.02(-4.78%)
Apr 08, 2024 0.5101 0.5330 0.5100 0.5205 220,549 -0.00(-0.86%)
Apr 05, 2024 0.5114 0.5250 0.5114 0.5250 328,567 +0.01(+0.98%)
Apr 04, 2024 0.5740 0.5740 0.4937 0.5199 89,190 -0.01(-1.91%)
Apr 03, 2024 0.5050 0.5500 0.4986 0.5300 253,971 +0.04(+7.22%)
Apr 02, 2024 0.4950 0.4985 0.4873 0.4943 198,998 +0.01(+1.27%)
Apr 01, 2024 0.4800 0.4959 0.4800 0.4881 243,963 +0.01(+1.06%)
Mar 28, 2024 0.4746 0.4830 0.4746 0.4830 17,258 +0.02(+4.41%)
Mar 27, 2024 0.4737 0.4737 0.4500 0.4626 17,760 +0.00(+0.78%)
Mar 26, 2024 0.4717 0.4812 0.4471 0.4590 1,309,030 -0.02(-5.05%)
Mar 25, 2024 0.4665 0.4834 0.4665 0.4834 38,974 +0.02(+3.38%)
Mar 22, 2024 0.4676 0.4676 0.4676 0.4676 250 -0.01(-2.13%)
Mar 21, 2024 0.4750 0.4788 0.4750 0.4778 21,081 +0.01(+1.66%)
Mar 20, 2024 0.4714 0.4750 0.4700 0.4700 35,494 -0.01(-1.05%)
Mar 19, 2024 0.4782 0.4898 0.4700 0.4750 168,118 +0.00(+0.00%)
Mar 18, 2024 0.4899 0.4899 0.4700 0.4750 259,876 -0.02(-3.06%)
Mar 15, 2024 0.4779 0.4900 0.4779 0.4900 343,001 +0.01(+2.06%)
Mar 14, 2024 0.4530 0.4855 0.4530 0.4801 55,370 -0.00(-0.15%)
Mar 13, 2024 0.4701 0.4808 0.4701 0.4808 61,010 +0.00(+0.17%)
Mar 12, 2024 0.4800 0.4808 0.4800 0.4800 104,590 +0.00(+0.00%)
Mar 11, 2024 0.4800 0.4833 0.4800 0.4800 53,260 -0.01(-2.26%)
Mar 08, 2024 0.4964 0.5000 0.4911 0.4911 6,672 -0.01(-1.74%)
Mar 07, 2024 0.4925 0.4998 0.4851 0.4998 6,460 +0.02(+4.10%)
Mar 06, 2024 0.4802 0.4904 0.4801 0.4801 47,510 +0.00(+0.02%)
Mar 05, 2024 0.4831 0.4983 0.4800 0.4800 204,586 -0.01(-1.46%)
Mar 04, 2024 0.4975 0.4975 0.4818 0.4871 34,590 -0.01(-1.60%)
Mar 01, 2024 0.4884 0.4950 0.4800 0.4950 124,648 +0.02(+3.13%)
Feb 29, 2024 0.4906 0.4906 0.4800 0.4800 21,460 -0.00(-0.31%)
Feb 28, 2024 0.4856 0.4856 0.4800 0.4815 49,585 -0.01(-1.73%)
Feb 27, 2024 0.4900 0.4953 0.4900 0.4900 15,050 +0.00(+0.80%)
Feb 26, 2024 0.4836 0.4868 0.4836 0.4861 30,513 +0.00(+0.43%)
Feb 23, 2024 0.4947 0.4999 0.4840 0.4840 57,600 -0.01(-1.83%)
Feb 22, 2024 0.5002 0.5002 0.4894 0.4930 96,866 -0.00(-0.02%)
Feb 21, 2024 0.4846 0.5100 0.4837 0.4931 50,495 +0.02(+3.57%)
Feb 20, 2024 0.4888 0.4900 0.4761 0.4761 33,100 -0.00(-0.31%)
Feb 16, 2024 0.4776 0.4900 0.4776 0.4776 8,047 +0.00(+0.00%)
Feb 15, 2024 0.4800 0.4900 0.4776 0.4776 21,500 +0.01(+2.07%)
Feb 14, 2024 0.4695 0.4769 0.4679 0.4679 12,020 +0.01(+1.17%)
Feb 13, 2024 0.4608 0.4676 0.4608 0.4625 71,762 -0.01(-2.47%)
Feb 12, 2024 0.4702 0.4879 0.4702 0.4742 318,390 +0.00(+0.89%)
Feb 09, 2024 0.4812 0.4812 0.4634 0.4700 86,347 -0.01(-1.80%)
Feb 08, 2024 0.4712 0.4786 0.4662 0.4786 196,119 -0.00(-0.46%)
Feb 07, 2024 0.4872 0.4872 0.4808 0.4808 18,594 +0.00(+0.00%)
Feb 06, 2024 0.4700 0.4840 0.4700 0.4808 150,109 +0.00(+0.65%)
Feb 05, 2024 0.4607 0.4781 0.4537 0.4777 13,557 +0.00(+0.80%)
Feb 02, 2024 0.4739 0.4739 0.4739 0.4739 20,119 -0.02(-3.58%)
Feb 01, 2024 0.4900 0.4980 0.4897 0.4915 14,331 +0.01(+1.44%)
Jan 31, 2024 0.4860 0.4900 0.4845 0.4845 2,745 -0.00(-0.12%)
Jan 30, 2024 0.4889 0.4900 0.4799 0.4851 60,900 -0.00(-0.61%)
Jan 29, 2024 0.4912 0.4943 0.4881 0.4881 3,103 -0.00(-0.29%)
Jan 26, 2024 0.4851 0.4900 0.4800 0.4895 105,820 +0.01(+1.56%)
Jan 25, 2024 0.4932 0.4932 0.4801 0.4820 61,001 +0.01(+1.90%)
Jan 24, 2024 0.4540 0.4886 0.4540 0.4730 96,045 +0.01(+2.01%)
Jan 23, 2024 0.4625 0.4675 0.4620 0.4637 86,217 +0.01(+2.48%)
Jan 22, 2024 0.4724 0.4724 0.4525 0.4525 51,710 -0.00(-0.33%)
Jan 19, 2024 0.4689 0.4689 0.4526 0.4540 111,580 -0.01(-1.73%)
Jan 18, 2024 0.4619 0.4620 0.4410 0.4620 133,850 +0.02(+4.05%)
Jan 17, 2024 0.4531 0.4620 0.4401 0.4440 219,183 -0.01(-1.57%)
Jan 16, 2024 0.4935 0.4935 0.4500 0.4511 321,861 -0.01(-1.51%)
Jan 12, 2024 0.4799 0.4856 0.4579 0.4580 224,129 -0.02(-4.58%)
Jan 11, 2024 0.4700 0.4895 0.4675 0.4800 124,025 +0.01(+1.57%)
Jan 10, 2024 0.4776 0.4869 0.4700 0.4726 593,668 -0.01(-1.13%)
Jan 09, 2024 0.4813 0.4813 0.4733 0.4780 90,940 -0.01(-1.24%)
Jan 08, 2024 0.4900 0.4900 0.4735 0.4840 123,931 +0.00(+0.83%)
Jan 05, 2024 0.4900 0.4900 0.4750 0.4800 126,470 +0.00(+0.76%)
Jan 04, 2024 0.4890 0.4918 0.4764 0.4764 148,838 -0.01(-2.08%)
Jan 03, 2024 0.4800 0.4900 0.4800 0.4865 79,025 +0.01(+1.35%)
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.