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 )

0.5600 +0.0137 (+2.51%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 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, 2023 0.6976 0.6976 0.6832 0.6930 115,705 +0.00(+0.39%)
May 30, 2023 0.6980 0.7041 0.6824 0.6903 137,830 -0.01(-2.09%)
May 26, 2023 0.7000 0.7075 0.6935 0.7050 35,527 +0.01(+1.42%)
May 25, 2023 0.7102 0.7127 0.6940 0.6951 220,548 -0.02(-2.44%)
May 24, 2023 0.7294 0.7364 0.7105 0.7125 141,463 -0.02(-2.73%)
May 23, 2023 0.7290 0.7490 0.7248 0.7325 225,240 +0.02(+2.16%)
May 22, 2023 0.7200 0.7335 0.7011 0.7170 35,363 -0.01(-1.12%)
May 19, 2023 0.7430 0.7499 0.7250 0.7251 142,083 -0.01(-0.97%)
May 18, 2023 0.7300 0.7390 0.7275 0.7322 92,041 -0.01(-0.77%)
May 17, 2023 0.7172 0.7406 0.7072 0.7379 106,999 +0.04(+4.98%)
May 16, 2023 0.7300 0.7300 0.7029 0.7029 115,754 -0.02(-3.38%)
May 15, 2023 0.7300 0.7300 0.7250 0.7275 96,325 +0.01(+1.75%)
May 12, 2023 0.7334 0.7350 0.7125 0.7150 83,115 -0.03(-3.38%)
May 11, 2023 0.6930 0.7429 0.6930 0.7400 127,901 +0.00(+0.00%)
May 10, 2023 0.7641 0.7641 0.7354 0.7400 63,263 -0.01(-0.88%)
May 09, 2023 0.7388 0.7466 0.7293 0.7466 196,151 +0.00(+0.46%)
May 08, 2023 0.7684 0.7684 0.7318 0.7432 183,247 -0.00(-0.24%)
May 05, 2023 0.7575 0.7591 0.7429 0.7450 128,555 +0.02(+2.90%)
May 04, 2023 0.7245 0.7475 0.7142 0.7240 203,830 -0.00(-0.15%)
May 03, 2023 0.7400 0.7462 0.7223 0.7251 70,707 -0.01(-1.89%)
May 02, 2023 0.7600 0.7700 0.7177 0.7391 255,961 -0.03(-4.01%)
May 01, 2023 0.7800 0.7840 0.7664 0.7700 162,444 -0.01(-0.84%)
Apr 28, 2023 0.7555 0.7913 0.7555 0.7765 100,879 +0.02(+2.51%)
Apr 27, 2023 0.7569 0.7642 0.7512 0.7575 261,509 +0.02(+2.36%)
Apr 26, 2023 0.7694 0.7717 0.7395 0.7400 310,770 -0.03(-3.72%)
Apr 25, 2023 0.7925 0.7925 0.7676 0.7686 184,401 -0.03(-3.62%)
Apr 24, 2023 0.7990 0.8124 0.7700 0.7975 231,508 +0.02(+2.01%)
Apr 21, 2023 0.7937 0.7986 0.7818 0.7818 57,261 -0.01(-1.35%)
Apr 20, 2023 0.8018 0.8062 0.7856 0.7925 154,980 -0.03(-3.35%)
Apr 19, 2023 0.8145 0.8200 0.8025 0.8200 139,677 -0.01(-0.76%)
Apr 18, 2023 0.8229 0.8279 0.8185 0.8263 159,545 +0.01(+0.77%)
Apr 17, 2023 0.8250 0.8365 0.8125 0.8200 158,127 -0.01(-0.62%)
Apr 14, 2023 0.8340 0.8400 0.8212 0.8251 59,831 -0.01(-0.60%)
Apr 13, 2023 0.8456 0.8485 0.8301 0.8301 122,033 -0.01(-1.51%)
Apr 12, 2023 0.8527 0.8527 0.8338 0.8428 11,607 -0.01(-0.84%)
Apr 11, 2023 0.8400 0.8500 0.8300 0.8499 86,294 +0.01(+1.60%)
Apr 10, 2023 0.8400 0.8400 0.8250 0.8365 92,843 -0.00(-0.42%)
Apr 06, 2023 0.8411 0.8411 0.8200 0.8400 375,725 +0.01(+1.56%)
Apr 05, 2023 0.8366 0.8500 0.8159 0.8271 164,425 -0.01(-0.86%)
Apr 04, 2023 0.8587 0.8587 0.8126 0.8343 125,177 -0.02(-1.85%)
Apr 03, 2023 0.8140 0.8500 0.7997 0.8500 1,520,684 +0.09(+11.29%)
Mar 31, 2023 0.7600 0.7725 0.7600 0.7638 95,140 +0.01(+1.30%)
Mar 30, 2023 0.7450 0.7610 0.7419 0.7540 162,030 +0.02(+2.52%)
Mar 29, 2023 0.7468 0.7550 0.7248 0.7355 176,345 +0.00(+0.20%)
Mar 28, 2023 0.7153 0.7419 0.7153 0.7340 204,330 +0.02(+3.38%)
Mar 27, 2023 0.6923 0.7125 0.6814 0.7100 152,962 +0.02(+2.62%)
Mar 24, 2023 0.6651 0.6919 0.6651 0.6919 99,719 +0.02(+3.66%)
Mar 23, 2023 0.7050 0.7050 0.6575 0.6675 149,176 -0.03(-4.64%)
Mar 22, 2023 0.7075 0.7116 0.7000 0.7000 112,301 -0.01(-0.71%)
Mar 21, 2023 0.7482 0.7482 0.7050 0.7050 188,629 -0.01(-0.70%)
Mar 20, 2023 0.6730 0.7100 0.6730 0.7100 439,333 +0.04(+6.13%)
Mar 17, 2023 0.6850 0.6874 0.6658 0.6690 216,124 -0.03(-4.29%)
Mar 16, 2023 0.7000 0.7061 0.6801 0.6990 674,724 +0.00(+0.58%)
Mar 15, 2023 0.7200 0.7312 0.6664 0.6950 521,665 -0.05(-6.59%)
Mar 14, 2023 0.7500 0.7614 0.7320 0.7440 128,461 -0.01(-1.09%)
Mar 13, 2023 0.7600 0.7699 0.7388 0.7522 209,224 -0.01(-1.45%)
Mar 10, 2023 0.7672 0.7826 0.7600 0.7633 120,776 -0.00(-0.33%)
Mar 09, 2023 0.8050 0.8050 0.7653 0.7658 193,270 -0.02(-2.08%)
Mar 08, 2023 0.8370 0.8370 0.7821 0.7821 101,595 -0.01(-0.71%)
Mar 07, 2023 0.8178 0.8178 0.7875 0.7877 183,606 -0.03(-3.29%)
Mar 06, 2023 0.8200 0.8378 0.8145 0.8145 225,440 -0.01(-0.73%)
Mar 03, 2023 0.8000 0.8225 0.8000 0.8205 170,398 +0.02(+2.12%)
Mar 02, 2023 0.7774 0.8069 0.7763 0.8035 248,215 -0.00(-0.04%)
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.