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 (%)
Sep 29, 2017 0.6575 0.6575 0.6500 0.6500 1,500 -0.04(-5.81%)
Sep 28, 2017 0.6400 0.6901 0.6200 0.6901 63,000 +0.06(+9.23%)
Sep 27, 2017 0.6800 0.6800 0.6317 0.6318 121,670 -0.04(-6.04%)
Sep 26, 2017 0.6748 0.6800 0.6723 0.6724 14,662 +0.01(+1.74%)
Sep 25, 2017 0.6350 0.6900 0.6350 0.6609 87,890 +0.03(+5.52%)
Sep 22, 2017 0.6235 0.6460 0.6235 0.6263 271,038 +0.02(+2.67%)
Sep 21, 2017 0.6300 0.6300 0.6005 0.6100 48,210 -0.00(-0.11%)
Sep 20, 2017 0.6061 0.6170 0.5984 0.6107 24,000 +0.00(+0.63%)
Sep 19, 2017 0.6130 0.6130 0.6065 0.6069 6,079 -0.01(-2.11%)
Sep 18, 2017 0.6004 0.7000 0.6004 0.6200 120,814 +0.01(+1.64%)
Sep 15, 2017 0.6010 0.6100 0.5969 0.6100 12,700 -0.01(-1.20%)
Sep 14, 2017 0.5900 0.6174 0.5900 0.6174 9,000 +0.02(+3.54%)
Sep 13, 2017 0.5790 0.5963 0.5700 0.5963 66,050 +0.02(+4.03%)
Sep 12, 2017 0.5800 0.5942 0.5732 0.5732 35,500 -0.00(-0.05%)
Sep 11, 2017 0.5880 0.6036 0.5735 0.5735 24,200 -0.00(-0.26%)
Sep 07, 2017 0.5750 0.5750 0.5750 0 +0.00(+0.07%)
Sep 06, 2017 0.5582 0.5778 0.5582 0.5746 33,000 +0.01(+2.35%)
Sep 05, 2017 0.5627 0.5700 0.5614 0.5614 48,411 +0.02(+2.82%)
Sep 01, 2017 0.5460 0.5541 0.5460 0.5460 38,800 +0.01(+1.11%)
Aug 31, 2017 0.5450 0.5450 0.5386 0.5400 44,600 +0.01(+2.41%)
Aug 30, 2017 0.5342 0.5342 0.5272 0.5273 24,200 -0.01(-2.35%)
Aug 29, 2017 0.5418 0.5652 0.5000 0.5400 49,886 -0.06(-10.00%)
Aug 28, 2017 0.6000 0.6000 0.6000 0.6000 4,000 +0.05(+10.09%)
Aug 25, 2017 0.5473 0.5473 0.5391 0.5450 8,500 +0.01(+1.13%)
Aug 24, 2017 0.5526 0.6300 0.5389 0.5389 132,850 -0.03(-4.62%)
Aug 23, 2017 0.5650 0.5650 0.5650 0.5650 22,000 +0.01(+1.02%)
Aug 22, 2017 0.5516 0.5593 0.5433 0.5593 14,000 +0.01(+1.49%)
Aug 21, 2017 0.5600 0.5600 0.5430 0.5511 218,000 -0.01(-1.20%)
Aug 18, 2017 0.5500 0.5578 0.5500 0.5578 3,600 -0.00(-0.21%)
Aug 16, 2017 0.5590 0.5590 0.5590 0 +0.01(+1.08%)
Aug 15, 2017 0.7900 0.7900 0.5353 0.5530 25,700 -0.03(-4.52%)
Aug 14, 2017 0.5792 0.5792 0.5791 0.5792 20,000 +0.01(+1.81%)
Aug 11, 2017 0.5689 0.5689 0.5689 0.5689 3,000 -0.00(-0.07%)
Aug 10, 2017 0.5847 0.7000 0.5680 0.5693 49,175 -0.02(-2.62%)
Aug 09, 2017 0.5684 0.5846 0.5684 0.5846 4,500 +0.02(+3.23%)
Aug 08, 2017 0.5631 0.5750 0.5631 0.5663 33,468 -0.02(-4.02%)
Aug 07, 2017 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Aug 04, 2017 0.5900 0.5900 0.5900 0.5900 28,562 -0.01(-1.67%)
Aug 03, 2017 0.6100 0.6100 0.5984 0.6000 30,000 +0.00(+0.00%)
Aug 02, 2017 0.6061 0.6220 0.6000 0.6000 26,000 +0.01(+2.04%)
Aug 01, 2017 0.6062 0.6107 0.5850 0.5880 83,800 -0.03(-5.12%)
Jul 31, 2017 0.6250 0.6250 0.6100 0.6197 17,600 +0.03(+5.21%)
Jul 28, 2017 0.5800 0.5910 0.5800 0.5890 67,250 +0.01(+2.36%)
Jul 27, 2017 0.6060 0.6100 0.5700 0.5754 126,717 -0.02(-3.55%)
Jul 26, 2017 0.5900 0.5966 0.5900 0.5966 24,900 +0.00(+0.51%)
Jul 25, 2017 0.5781 0.6050 0.5000 0.5936 81,250 +0.02(+4.18%)
Jul 24, 2017 0.5600 0.5698 0.5600 0.5698 2,400 -0.03(-5.02%)
Jul 21, 2017 0.6050 0.6200 0.5840 0.5999 121,775 +0.00(+0.03%)
Jul 20, 2017 0.5980 0.5997 0.5980 0.5997 13,000 +0.01(+1.13%)
Jul 19, 2017 0.5740 0.5976 0.5740 0.5930 61,500 +0.03(+6.27%)
Jul 17, 2017 0.5580 0.5580 0.5580 10 +0.01(+1.09%)
Jul 13, 2017 0.5520 0.5520 0.5520 0 +0.01(+1.49%)
Jul 11, 2017 0.5439 0.5439 0.5439 0 -0.00(-0.31%)
Jul 07, 2017 0.5456 0.5456 0.5456 0 -0.01(-1.34%)
Jul 06, 2017 0.5823 0.5823 0.5530 0.5530 3,085 +0.00(+0.73%)
Jul 05, 2017 0.5813 0.5813 0.5340 0.5490 26,734 -0.02(-3.21%)
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.