Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Dec 31, 2021 0.7260 0.7260 0.7100 0.7195 85,708 +0.00(+0.21%)
Dec 30, 2021 0.7240 0.7302 0.7160 0.7180 47,952 -0.01(-0.88%)
Dec 29, 2021 0.7100 0.7318 0.7054 0.7244 138,190 +0.01(+1.24%)
Dec 28, 2021 0.6986 0.7210 0.6986 0.7155 86,059 +0.01(+2.07%)
Dec 27, 2021 0.7120 0.7199 0.6850 0.7010 96,990 -0.00(-0.01%)
Dec 23, 2021 0.7150 0.7150 0.7010 0.7011 107,140 +0.00(+0.07%)
Dec 22, 2021 0.6862 0.7150 0.6862 0.7006 64,094 +0.01(+1.27%)
Dec 21, 2021 0.6898 0.6918 0.6700 0.6918 55,424 +0.03(+4.82%)
Dec 20, 2021 0.6443 0.6600 0.6136 0.6600 410,937 -0.00(-0.30%)
Dec 17, 2021 0.6800 0.6806 0.6500 0.6620 254,551 -0.03(-4.06%)
Dec 16, 2021 0.6986 0.7200 0.6897 0.6900 74,343 +0.01(+0.89%)
Dec 15, 2021 0.6600 0.6900 0.6354 0.6839 125,238 +0.02(+2.61%)
Dec 14, 2021 0.6900 0.7100 0.6457 0.6665 954,368 -0.05(-7.43%)
Dec 13, 2021 0.7300 0.7348 0.6955 0.7200 239,291 -0.03(-3.99%)
Dec 10, 2021 0.7280 0.7500 0.7264 0.7499 81,751 +0.00(+0.62%)
Dec 09, 2021 0.7520 0.7596 0.7400 0.7453 33,935 -0.02(-2.18%)
Dec 08, 2021 0.7800 0.7940 0.7600 0.7619 41,445 -0.02(-2.32%)
Dec 07, 2021 0.7800 0.7924 0.7600 0.7800 149,112 +0.04(+5.91%)
Dec 06, 2021 0.6800 0.7365 0.5500 0.7365 801,258 +0.06(+9.27%)
Dec 03, 2021 0.6600 0.6740 0.6243 0.6740 196,051 +0.03(+4.45%)
Dec 02, 2021 0.6194 0.6589 0.5903 0.6453 232,718 +0.01(+1.32%)
Dec 01, 2021 0.6702 0.6842 0.6301 0.6369 185,974 -0.03(-4.77%)
Nov 30, 2021 0.6595 0.6919 0.6400 0.6688 482,112 -0.03(-4.46%)
Nov 29, 2021 0.7133 0.7369 0.6900 0.7000 368,438 +0.00(+0.52%)
Nov 26, 2021 0.7170 0.7290 0.6700 0.6964 517,322 -0.07(-9.56%)
Nov 24, 2021 0.7700 0.7800 0.7600 0.7700 90,268 +0.00(+0.29%)
Nov 23, 2021 0.7400 0.7759 0.7300 0.7678 171,871 +0.03(+4.41%)
Nov 22, 2021 0.7126 0.7500 0.7100 0.7354 446,078 +0.02(+2.14%)
Nov 19, 2021 0.7500 0.7500 0.7101 0.7200 496,388 -0.05(-6.49%)
Nov 18, 2021 0.7700 0.7730 0.7668 0.7700 515,721 +0.01(+1.02%)
Nov 17, 2021 0.7900 0.8000 0.7409 0.7622 355,099 -0.03(-3.52%)
Nov 16, 2021 0.8328 0.8400 0.7900 0.7900 204,265 -0.04(-5.39%)
Nov 15, 2021 0.8353 0.8365 0.8000 0.8350 232,835 -0.02(-2.18%)
Nov 12, 2021 0.8400 0.8600 0.8400 0.8536 276,797 +0.00(+0.42%)
Nov 11, 2021 0.7900 0.8600 0.7900 0.8500 279,580 +0.05(+6.25%)
Nov 10, 2021 0.7708 0.8000 423,050 +0.04(+5.24%)
Nov 09, 2021 0.7260 0.7682 0.7191 0.7602 175,766 +0.03(+3.88%)
Nov 08, 2021 0.7310 0.7496 0.7200 0.7318 740,079 +0.01(+1.08%)
Nov 05, 2021 0.7150 0.7283 0.7050 0.7240 114,500 +0.01(+1.97%)
Nov 04, 2021 0.7375 0.7430 0.7014 0.7100 184,332 -0.02(-2.07%)
Nov 03, 2021 0.6884 0.7300 0.6700 0.7250 157,963 +0.04(+5.07%)
Nov 02, 2021 0.7309 0.7309 0.6900 0.6900 301,946 -0.04(-5.22%)
Nov 01, 2021 0.7200 0.7100 0.7100 0.7280 491,220 +0.02(+2.54%)
Oct 29, 2021 0.6987 0.7149 0.6950 0.7100 224,442 +0.01(+1.27%)
Oct 28, 2021 0.6801 0.7150 0.6700 0.7011 282,838 +0.02(+3.41%)
Oct 27, 2021 0.6950 0.7292 0.6780 0.6780 245,089 -0.04(-5.68%)
Oct 26, 2021 0.7298 0.6950 0.7188 65,833 -0.00(-0.17%)
Oct 25, 2021 0.7700 0.7700 0.7200 0.7200 344,331 +0.01(+1.14%)
Oct 22, 2021 0.7400 0.7400 0.7113 0.7119 86,373 -0.02(-2.28%)
Oct 21, 2021 0.7520 0.7520 0.7000 0.7285 109,757 -0.02(-2.87%)
Oct 20, 2021 0.7335 0.7500 0.7242 0.7500 82,808 +0.03(+3.75%)
Oct 19, 2021 0.7300 0.7413 0.7100 0.7229 322,609 +0.00(+0.40%)
Oct 18, 2021 0.8120 0.8120 0.7100 0.7200 923,585 -0.04(-5.24%)
Oct 15, 2021 0.7600 0.7649 0.7500 0.7598 82,003 +0.01(+1.85%)
Oct 14, 2021 0.7475 0.7600 0.7400 0.7460 224,354 +0.01(+1.77%)
Oct 13, 2021 0.7400 0.7496 0.7221 0.7330 79,095 -0.01(-1.81%)
Oct 12, 2021 0.8212 0.8212 0.7200 0.7465 166,414 -0.03(-3.57%)
Oct 11, 2021 0.7530 0.8000 0.7530 0.7741 136,853 +0.02(+2.12%)
Oct 08, 2021 0.7538 0.7700 0.7450 0.7580 109,485 +0.02(+3.13%)
Oct 07, 2021 0.7280 0.7620 0.7280 0.7350 108,927 +0.00(+0.56%)
Oct 06, 2021 0.7381 0.7500 0.7106 0.7309 185,063 -0.03(-3.83%)
Oct 05, 2021 0.7700 0.7800 0.7400 0.7600 285,310 +0.01(+1.41%)
Oct 04, 2021 0.7300 0.7540 0.7210 0.7494 198,101 +0.05(+7.29%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.