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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2023 0.7206 106 +0.02(+2.93%)
Jun 28, 2023 0.7001 0.7022 0.6968 0.7001 4,575 -0.01(-1.13%)
Jun 27, 2023 0.7024 0.7104 0.7024 0.7081 99,735 +0.00(+0.08%)
Jun 26, 2023 0.7262 0.7268 0.7023 0.7075 74,260 +0.00(+0.35%)
Jun 23, 2023 0.7062 0.7162 0.7049 0.7050 73,115 -0.01(-1.26%)
Jun 22, 2023 0.7192 0.7192 0.7075 0.7140 93,451 -0.01(-0.83%)
Jun 21, 2023 0.7065 0.7324 0.7065 0.7200 60,600 +0.01(+1.85%)
Jun 20, 2023 0.7300 0.7385 0.7039 0.7069 207,008 -0.03(-3.82%)
Jun 16, 2023 0.7324 0.7400 0.7254 0.7350 90,541 +0.01(+1.03%)
Jun 15, 2023 0.7388 0.7388 0.7263 0.7275 86,065 +0.01(+1.89%)
Jun 14, 2023 0.7400 0.7400 0.7120 0.7140 116,741 -0.02(-2.99%)
Jun 13, 2023 0.7400 0.7425 0.7148 0.7360 197,536 +0.02(+3.23%)
Jun 12, 2023 0.7225 0.7225 0.7130 0.7130 81,052 -0.01(-1.66%)
Jun 09, 2023 0.7400 0.7400 0.7250 0.7250 26,725 -0.03(-3.53%)
Jun 08, 2023 0.7401 0.7515 0.7257 0.7515 279,134 +0.01(+1.55%)
Jun 07, 2023 0.7406 0.7475 0.7350 0.7400 236,546 +0.01(+1.16%)
Jun 06, 2023 0.7300 0.7315 0.7275 0.7315 80,008 +0.01(+0.84%)
Jun 05, 2023 0.7393 0.7497 0.7254 0.7254 82,074 -0.01(-1.64%)
Jun 02, 2023 0.7200 0.7375 0.7171 0.7375 123,024 +0.03(+4.61%)
Jun 01, 2023 0.6990 0.7175 0.6941 0.7050 182,832 +0.01(+1.73%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.