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 )

0.5581 +0.0045 (+0.81%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 15, 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%)
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.