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 (%)
Jul 29, 2022 1.066 1.080 1.040 1.079 651,319 +0.07(+6.88%)
Jul 28, 2022 1.030 1.030 0.9700 1.010 828,387 +0.07(+7.45%)
Jul 27, 2022 0.9051 0.9400 0.9004 0.9400 115,685 +0.04(+4.44%)
Jul 26, 2022 0.9120 0.9120 0.8800 0.9000 122,855 +0.00(+0.19%)
Jul 25, 2022 0.8800 0.9004 0.8800 0.8983 82,704 +0.03(+3.05%)
Jul 22, 2022 0.9000 0.9000 0.8500 0.8717 147,995 -0.02(-2.05%)
Jul 21, 2022 0.8600 0.8899 0.8325 0.8899 129,775 -0.02(-2.08%)
Jul 20, 2022 0.8960 0.9088 0.8559 0.9088 350,352 +0.03(+3.03%)
Jul 19, 2022 0.8450 0.8964 0.8350 0.8821 236,844 +0.04(+5.01%)
Jul 18, 2022 0.8600 0.8750 0.8300 0.8400 251,038 +0.01(+1.60%)
Jul 15, 2022 0.8081 0.8268 0.7977 0.8268 320,529 +0.04(+4.66%)
Jul 14, 2022 0.8260 0.8260 0.7438 0.7900 604,203 -0.02(-2.34%)
Jul 13, 2022 0.7956 0.8199 0.7911 0.8089 183,856 +0.01(+0.82%)
Jul 12, 2022 0.8326 0.8326 0.8000 0.8023 261,795 -0.05(-5.49%)
Jul 11, 2022 0.8548 0.8652 0.8350 0.8489 147,255 -0.03(-3.33%)
Jul 08, 2022 0.8799 0.8900 0.8647 0.8781 143,160 -0.02(-2.30%)
Jul 07, 2022 0.8800 0.9062 0.8800 0.8988 286,076 +0.04(+4.52%)
Jul 06, 2022 0.8790 0.8909 0.7832 0.8599 955,866 -0.03(-3.65%)
Jul 05, 2022 0.9200 0.9399 0.8450 0.8925 1,546,839 -0.05(-5.56%)
Jul 01, 2022 0.9367 0.9545 0.9002 0.9450 75,400 +0.00(+0.00%)
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%)
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.