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 )

0.5435 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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, 2017 0.5586 0.5586 0.5430 0.5528 9,045 -0.01(-1.11%)
May 30, 2017 0.5700 0.5750 0.5590 0.5590 10,310 -0.02(-2.95%)
May 26, 2017 0.5750 0.5760 0.5750 0.5760 8,810 -0.00(-0.16%)
May 25, 2017 0.6054 0.6054 0.5769 0.5769 16,850 -0.02(-3.85%)
May 24, 2017 0.6050 0.6060 0.6000 0.6000 40,230 -0.01(-1.46%)
May 23, 2017 0.5980 0.6089 0.5954 0.6089 48,923 -0.01(-1.63%)
May 19, 2017 0.6190 0.6190 0.6190 0 +0.01(+2.47%)
May 18, 2017 0.6010 0.6041 0.6010 0.6041 5,000 +0.01(+0.87%)
May 17, 2017 0.5971 0.5990 0.5971 0.5989 25,500 +0.01(+1.25%)
May 16, 2017 0.5934 0.5934 0.5915 0.5915 1,062 -0.00(-0.76%)
May 15, 2017 0.6253 0.6253 0.5916 0.5960 205,277 -0.01(-2.30%)
May 12, 2017 0.6000 0.6100 0.5996 0.6100 19,300 +0.00(+0.30%)
May 11, 2017 0.6082 0.6082 0.6082 0.6082 7,000 -0.02(-3.77%)
May 10, 2017 0.5970 0.6420 0.5970 0.6320 16,500 +0.02(+3.61%)
May 09, 2017 0.6080 0.6145 0.6031 0.6100 118,800 +0.02(+2.87%)
May 08, 2017 0.5950 0.6090 0.5900 0.5930 130,580 +0.01(+1.19%)
May 05, 2017 0.5721 0.5860 0.5721 0.5860 38,500 +0.01(+1.03%)
May 04, 2017 0.5769 0.5800 0.5584 0.5800 28,624 -0.01(-2.11%)
May 03, 2017 0.5835 0.5925 0.5748 0.5925 34,960 +0.01(+1.30%)
May 02, 2017 0.5931 0.6000 0.5730 0.5849 40,003 -0.02(-4.04%)
May 01, 2017 0.6323 0.6323 0.5820 0.6095 53,900 +0.00(+0.20%)
Apr 28, 2017 0.6083 0.6083 0.6083 0.6083 2,000 +0.01(+2.06%)
Apr 27, 2017 0.6200 0.6263 0.5960 0.5960 37,684 -0.03(-4.85%)
Apr 26, 2017 0.6278 0.6278 0.6264 0.6264 2,000 -0.00(-0.06%)
Apr 24, 2017 0.6268 0.6268 0.6268 0 -0.01(-1.14%)
Apr 21, 2017 0.6340 0.6340 0.6340 0.6340 1,000 +0.01(+1.04%)
Apr 20, 2017 0.6216 0.6275 0.6216 0.6275 3,200 -0.02(-2.97%)
Apr 19, 2017 0.6410 0.6467 0.6340 0.6467 6,700 -0.01(-2.02%)
Apr 18, 2017 0.6640 0.6815 0.6600 0.6600 6,586 -0.01(-1.79%)
Apr 17, 2017 0.6650 0.6790 0.6650 0.6720 86,500 -0.01(-1.18%)
Apr 13, 2017 0.6670 0.6810 0.6670 0.6800 23,000 -0.01(-0.87%)
Apr 12, 2017 0.7000 0.7022 0.6860 0.6860 55,660 -0.01(-0.97%)
Apr 11, 2017 0.6777 0.6927 0.6764 0.6927 24,900 +0.00(+0.12%)
Apr 10, 2017 0.6977 0.7000 0.6911 0.6919 51,800 +0.02(+2.66%)
Apr 07, 2017 0.6591 0.6740 0.6591 0.6740 700 +0.02(+2.43%)
Apr 06, 2017 0.6580 0.6580 0.6580 0.6580 500 -0.00(-0.15%)
Apr 05, 2017 0.6520 0.6590 0.6500 0.6590 88,550 +0.03(+4.77%)
Apr 04, 2017 0.6290 0.6290 0.6290 0.6290 500 -0.02(-3.63%)
Apr 03, 2017 0.6490 0.6700 0.6397 0.6527 12,590 -0.01(-2.14%)
Mar 31, 2017 0.6590 0.6670 0.6480 0.6670 58,229 +0.01(+1.06%)
Mar 30, 2017 0.6627 0.6627 0.6600 0.6600 3,100 -0.00(-0.30%)
Mar 29, 2017 0.6540 0.6620 0.6540 0.6620 15,000 +0.05(+8.88%)
Mar 28, 2017 0.6080 0.6080 0.6080 0.6080 1,500 +0.03(+4.61%)
Mar 27, 2017 0.5724 0.5900 0.5724 0.5812 81,000 -0.01(-2.48%)
Mar 24, 2017 0.6030 0.6030 0.5960 0.5960 46,667 +0.00(+0.17%)
Mar 22, 2017 0.5950 0.5950 0.5950 0 -0.02(-3.88%)
Mar 21, 2017 0.6120 0.6190 0.6120 0.6190 45,000 -0.01(-0.88%)
Mar 20, 2017 0.6200 0.6320 0.6200 0.6245 47,323 -0.00(-0.24%)
Mar 17, 2017 0.6200 0.6554 0.6200 0.6260 73,250 +0.02(+4.02%)
Mar 16, 2017 0.6019 0.6019 0.6018 0.6018 25,500 -0.01(-1.88%)
Mar 15, 2017 0.5964 0.6133 0.5800 0.6133 93,494 +0.02(+3.77%)
Mar 13, 2017 0.5910 0.5910 0.5910 60,000 -0.01(-1.42%)
Mar 10, 2017 0.5900 0.6070 0.5890 0.5995 66,850 +0.03(+4.62%)
Mar 09, 2017 0.5880 0.5950 0.5660 0.5730 88,120 -0.04(-6.53%)
Mar 08, 2017 0.6480 0.6480 0.6130 0.6130 66,639 -0.05(-8.14%)
Mar 07, 2017 0.6911 0.6911 0.6517 0.6673 54,746 -0.02(-2.41%)
Mar 06, 2017 0.6820 0.6838 0.6820 0.6838 2,000 -0.00(-0.03%)
Mar 03, 2017 0.6890 0.6890 0.6830 0.6840 28,500 -0.01(-0.87%)
Mar 02, 2017 0.7000 0.7000 0.6840 0.6900 49,500 -0.01(-1.71%)
Mar 01, 2017 0.6860 0.7020 0.6800 0.7020 35,421 +0.01(+2.03%)
Feb 28, 2017 0.7070 0.7170 0.6696 0.6880 595,942 -0.02(-3.10%)
Feb 27, 2017 0.7200 0.7200 0.7100 0.7100 151,000 -0.01(-0.74%)
Feb 24, 2017 0.7210 0.7210 0.7153 0.7153 6,361 -0.02(-2.68%)
Feb 23, 2017 0.7350 0.7350 0.7350 0.7350 14,666 -0.01(-1.87%)
Feb 22, 2017 0.7864 0.8000 0.7490 0.7490 8,400 -0.03(-4.45%)
Feb 17, 2017 0.7839 0.7839 0.7839 0 -0.01(-0.77%)
Feb 16, 2017 0.8487 0.8487 0.7898 0.7900 122,489 -0.01(-0.88%)
Feb 15, 2017 0.7970 0.7970 0.7970 0.7970 2,000 +0.04(+4.87%)
Feb 10, 2017 0.7600 0.7600 0.7600 0 +0.01(+1.47%)
Feb 09, 2017 0.7330 0.7582 0.7272 0.7490 11,228 +0.05(+6.85%)
Feb 08, 2017 0.7002 0.7110 0.6964 0.7010 20,898 -0.00(-0.28%)
Feb 07, 2017 0.7260 0.7280 0.7000 0.7030 99,850 -0.04(-5.81%)
Feb 06, 2017 0.7700 0.7700 0.7390 0.7464 166,121 -0.03(-3.69%)
Feb 03, 2017 0.7700 0.7750 0.7700 0.7750 10,298 +0.01(+1.31%)
Feb 02, 2017 0.7480 0.7650 0.7480 0.7650 5,333 +0.01(+1.42%)
Feb 01, 2017 0.7543 0.7543 0.7543 0.7543 4,032 -0.02(-2.17%)
Jan 31, 2017 0.7047 0.7710 0.7046 0.7710 100,285 +0.03(+3.95%)
Jan 30, 2017 0.7510 0.7650 0.7417 0.7417 82,805 -0.07(-8.09%)
Jan 26, 2017 0.8070 0.8070 0.8070 0 -0.02(-2.89%)
Jan 25, 2017 0.8300 0.8350 0.8300 0.8310 42,314 +0.02(+2.55%)
Jan 24, 2017 0.8103 0.8103 0.8103 0.8103 950 +0.03(+3.88%)
Jan 23, 2017 0.7800 0.7800 0.7800 0.7800 4,400 -0.03(-4.18%)
Jan 20, 2017 0.8140 0.8140 0.8140 0.8140 1,000 +0.02(+2.51%)
Jan 19, 2017 0.7858 0.8145 0.7817 0.7941 33,750 -0.02(-1.96%)
Jan 18, 2017 0.8140 0.8140 0.7847 0.8100 37,782 -0.03(-3.34%)
Jan 17, 2017 0.8445 0.8450 0.8380 0.8380 3,300 +0.04(+4.62%)
Jan 12, 2017 0.8010 0.8010 0.8010 0 +0.00(+0.25%)
Jan 11, 2017 0.7830 0.7990 0.7750 0.7990 11,850 +0.00(+0.25%)
Jan 10, 2017 0.8160 0.8360 0.7885 0.7970 61,000 -0.01(-0.97%)
Jan 09, 2017 0.8051 0.8051 0.8048 0.8048 24,000 -0.04(-5.21%)
Jan 06, 2017 0.8280 0.8490 0.8276 0.8490 14,171 +0.01(+0.81%)
Jan 05, 2017 0.8480 0.8726 0.8255 0.8422 58,891 -0.00(-0.17%)
Jan 04, 2017 0.8880 0.8880 0.8410 0.8436 100,430 -0.04(-4.21%)
Jan 03, 2017 0.8961 0.9260 0.8807 0.8807 237,281 +0.03(+3.37%)
Dec 30, 2016 0.8520 0.8520 0.8520 0 +0.03(+3.90%)
Dec 29, 2016 0.8164 0.8203 0.8150 0.8200 46,100 +0.04(+4.73%)
Dec 28, 2016 0.7908 0.7990 0.7630 0.7830 71,000 +0.07(+10.28%)
Dec 27, 2016 0.7100 0.7100 0.7100 0.7100 1,000 -0.05(-6.21%)
Dec 23, 2016 0.7570 0.7570 0.7570 0 +0.01(+0.93%)
Dec 22, 2016 0.7370 0.7666 0.7370 0.7500 45,850 +0.04(+5.63%)
Dec 21, 2016 0.7133 0.7134 0.7100 0.7100 5,300 +0.01(+1.57%)
Dec 20, 2016 0.6990 0.6990 0.6990 0.6990 4,000 +0.01(+1.01%)
Dec 16, 2016 0.6920 0.6920 0.6920 0 +0.02(+3.44%)
Dec 15, 2016 0.6447 0.6891 0.6370 0.6690 22,680 -0.01(-0.89%)
Dec 14, 2016 0.7270 0.7270 0.6750 0.6750 182,500 -0.05(-7.04%)
Dec 13, 2016 0.7186 0.7345 0.7035 0.7261 83,425 +0.02(+3.29%)
Dec 12, 2016 0.7200 0.7200 0.7030 0.7030 16,969 +0.06(+9.86%)
Dec 09, 2016 0.6469 0.6469 0.6399 0.6399 77,500 -0.01(-2.25%)
Dec 08, 2016 0.6531 0.6546 0.6531 0.6546 37,284 +0.02(+3.90%)
Dec 07, 2016 0.6300 0.6300 0.6300 0.6300 500 +0.00(+0.49%)
Dec 06, 2016 0.6187 0.6269 0.5961 0.6269 13,500 -0.01(-1.43%)
Dec 05, 2016 0.6360 0.6360 0.6360 0.6360 18,600 -0.00(-0.63%)
Dec 02, 2016 0.6500 0.6500 0.6400 0.6400 6,200 +0.01(+1.11%)
Dec 01, 2016 0.6620 0.6620 0.6330 0.6330 14,700 +0.05(+8.21%)
Nov 30, 2016 0.6000 0.6131 0.5850 0.5850 5,290 +0.02(+4.09%)
Nov 29, 2016 0.5620 0.5620 0.5620 0.5620 44,250 -0.01(-2.26%)
Nov 25, 2016 0.5750 0.5750 0.5750 0 -0.01(-2.16%)
Nov 23, 2016 0.5877 0.5877 0.5877 0 +0.01(+2.23%)
Nov 22, 2016 0.5640 0.5749 0.5640 0.5749 23,000 +0.03(+5.49%)
Nov 18, 2016 0.5450 0.5450 0.5450 0 -0.00(-0.07%)
Nov 17, 2016 0.5417 0.5454 0.5417 0.5454 15,000 +0.01(+1.00%)
Nov 16, 2016 0.5470 0.5470 0.5334 0.5400 11,402 -0.01(-0.92%)
Nov 15, 2016 0.5430 0.5589 0.5430 0.5450 14,853 +0.01(+2.06%)
Nov 14, 2016 0.5340 0.5340 0.5340 0.5340 5,370 -0.00(-0.19%)
Nov 11, 2016 0.5350 0.5350 0.5350 0.5350 4,750 -0.01(-0.93%)
Nov 09, 2016 0.5400 0.5400 0.5400 0 +0.00(+0.33%)
Nov 08, 2016 0.5224 0.5382 0.5224 0.5382 7,300 +0.00(+0.82%)
Nov 07, 2016 0.5326 0.5410 0.5326 0.5338 4,024 +0.02(+4.83%)
Nov 04, 2016 0.5320 0.5320 0.5092 0.5092 9,900 -0.00(-0.76%)
Nov 02, 2016 0.5131 0.5131 0.5131 0 -0.07(-11.38%)
Nov 01, 2016 0.5790 0.5790 0.5790 0.5790 21,478 -0.00(-0.10%)
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%)
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.