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 )

0.5090 +0.0074 (+1.48%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 4, 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 30, 2022 0.9462 0.9700 0.9328 0.9450 215,699 -0.02(-2.07%)
Jun 29, 2022 1.020 1.020 0.9650 0.9650 176,630 -0.06(-5.39%)
Jun 28, 2022 1.020 1.050 1.010 1.020 199,195 +0.02(+1.94%)
Jun 27, 2022 0.9808 1.020 0.9639 1.001 260,314 +0.03(+3.57%)
Jun 24, 2022 0.9400 0.9794 0.9200 0.9661 288,818 +0.08(+8.73%)
Jun 23, 2022 0.9792 0.9805 0.8885 0.8885 695,361 -0.10(-10.49%)
Jun 22, 2022 0.9800 1.020 0.9700 0.9926 183,521 -0.04(-3.63%)
Jun 21, 2022 1.040 1.071 1.030 1.030 222,993 +0.04(+4.04%)
Jun 17, 2022 1.050 1.060 0.9600 0.9900 934,794 -0.05(-4.81%)
Jun 16, 2022 1.080 1.110 1.040 1.040 760,150 -0.08(-7.14%)
Jun 15, 2022 1.129 1.130 1.065 1.120 534,937 +0.00(+0.00%)
Jun 14, 2022 1.170 1.180 1.110 1.120 240,015 -0.03(-2.57%)
Jun 13, 2022 1.160 1.170 1.110 1.149 120,589 -0.05(-4.21%)
Jun 10, 2022 1.220 1.220 1.170 1.200 260,088 -0.01(-1.09%)
Jun 09, 2022 1.250 1.250 1.210 1.213 298,125 -0.04(-2.94%)
Jun 08, 2022 1.260 1.300 1.240 1.250 339,446 -0.01(-0.79%)
Jun 07, 2022 1.200 1.260 1.200 1.260 460,905 +0.03(+2.44%)
Jun 06, 2022 1.259 1.260 1.205 1.230 238,781 -0.02(-1.60%)
Jun 03, 2022 1.320 1.320 1.230 1.250 654,275 -0.05(-3.85%)
Jun 02, 2022 1.297 1.315 1.280 1.300 129,828 +0.00(+0.00%)
Jun 01, 2022 1.310 1.320 1.260 1.300 369,974 +0.02(+1.56%)
May 31, 2022 1.341 1.350 1.260 1.280 330,987 +0.00(+0.19%)
May 27, 2022 1.220 1.280 1.220 1.278 309,636 +0.05(+4.29%)
May 26, 2022 1.220 1.250 1.220 1.225 107,687 +0.01(+0.59%)
May 25, 2022 1.200 1.228 1.190 1.218 187,209 +0.04(+3.20%)
May 24, 2022 1.195 1.200 1.171 1.180 26,250 -0.01(-0.84%)
May 23, 2022 1.200 1.200 1.160 1.190 39,810 +0.01(+0.89%)
May 20, 2022 1.180 1.190 1.130 1.179 125,641 -0.00(-0.01%)
May 19, 2022 1.130 1.190 1.120 1.180 145,430 +0.03(+2.57%)
May 18, 2022 1.180 1.200 1.130 1.150 132,205 -0.03(-2.54%)
May 17, 2022 1.187 1.187 1.160 1.180 57,273 +0.02(+1.72%)
May 16, 2022 1.133 1.160 1.121 1.160 224,071 +0.05(+4.50%)
May 13, 2022 1.090 1.120 1.090 1.110 119,678 +0.06(+5.61%)
May 12, 2022 1.050 1.102 1.040 1.051 157,430 -0.03(-3.13%)
May 11, 2022 1.160 1.160 1.085 1.085 166,694 -0.01(-0.46%)
May 10, 2022 1.112 1.150 1.042 1.090 205,933 -0.02(-1.80%)
May 09, 2022 1.200 1.218 1.100 1.110 256,971 -0.11(-9.02%)
May 06, 2022 1.240 1.250 1.210 1.220 73,570 -0.04(-3.17%)
May 05, 2022 1.250 1.290 1.190 1.260 800,863 +0.01(+0.80%)
May 04, 2022 1.232 1.260 1.190 1.250 425,485 +0.03(+2.46%)
May 03, 2022 1.170 1.220 1.160 1.220 193,147 +0.08(+7.02%)
May 02, 2022 1.132 1.150 1.105 1.140 213,330 -0.01(-0.87%)
Apr 29, 2022 1.220 1.229 1.145 1.150 114,763 -0.06(-4.96%)
Apr 28, 2022 1.131 1.210 1.130 1.210 171,375 +0.05(+4.31%)
Apr 27, 2022 1.147 1.170 1.100 1.160 270,775 +0.03(+2.65%)
Apr 26, 2022 1.135 1.170 1.106 1.130 193,076 -0.01(-0.48%)
Apr 25, 2022 1.160 1.160 1.070 1.135 211,850 -0.03(-2.93%)
Apr 22, 2022 1.220 1.229 1.130 1.170 525,796 -0.07(-5.66%)
Apr 21, 2022 1.290 1.310 1.210 1.240 499,345 -0.05(-3.88%)
Apr 20, 2022 1.270 1.290 1.260 1.290 240,324 +0.04(+3.20%)
Apr 19, 2022 1.260 1.270 1.220 1.250 159,076 -0.03(-2.08%)
Apr 18, 2022 1.240 1.304 1.230 1.277 598,365 +0.04(+2.87%)
Apr 14, 2022 1.226 1.255 1.210 1.241 155,953 +0.01(+0.89%)
Apr 13, 2022 1.220 1.240 1.200 1.230 164,694 +0.03(+2.50%)
Apr 12, 2022 1.155 1.230 1.155 1.200 72,581 +0.03(+2.56%)
Apr 11, 2022 1.194 1.210 1.160 1.170 150,010 -0.05(-3.82%)
Apr 08, 2022 1.230 1.240 1.216 1.216 177,638 -0.01(-1.10%)
Apr 07, 2022 1.250 1.265 1.200 1.230 297,398 -0.02(-1.60%)
Apr 06, 2022 1.280 1.280 1.210 1.250 558,111 -0.03(-2.34%)
Apr 05, 2022 1.301 1.330 1.280 1.280 164,307 -0.01(-0.78%)
Apr 04, 2022 1.390 1.390 1.271 1.290 232,807 -0.03(-2.27%)
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.