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 )

0.4830 +0.0204 (+4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4746 0.4830 0.4746 0.4830 17,258 +0.02(+4.41%)
Mar 27, 2024 0.4737 0.4737 0.4500 0.4626 17,760 +0.00(+0.78%)
Mar 26, 2024 0.4717 0.4812 0.4471 0.4590 1,309,030 -0.02(-5.05%)
Mar 25, 2024 0.4665 0.4834 0.4665 0.4834 38,974 +0.02(+3.38%)
Mar 22, 2024 0.4676 0.4676 0.4676 0.4676 250 -0.01(-2.13%)
Mar 21, 2024 0.4750 0.4788 0.4750 0.4778 21,081 +0.01(+1.66%)
Mar 20, 2024 0.4714 0.4750 0.4700 0.4700 35,494 -0.01(-1.05%)
Mar 19, 2024 0.4782 0.4898 0.4700 0.4750 168,118 +0.00(+0.00%)
Mar 18, 2024 0.4899 0.4899 0.4700 0.4750 259,876 -0.02(-3.06%)
Mar 15, 2024 0.4779 0.4900 0.4779 0.4900 343,001 +0.01(+2.06%)
Mar 14, 2024 0.4530 0.4855 0.4530 0.4801 55,370 -0.00(-0.15%)
Mar 13, 2024 0.4701 0.4808 0.4701 0.4808 61,010 +0.00(+0.17%)
Mar 12, 2024 0.4800 0.4808 0.4800 0.4800 104,590 +0.00(+0.00%)
Mar 11, 2024 0.4800 0.4833 0.4800 0.4800 53,260 -0.01(-2.26%)
Mar 08, 2024 0.4964 0.5000 0.4911 0.4911 6,672 -0.01(-1.74%)
Mar 07, 2024 0.4925 0.4998 0.4851 0.4998 6,460 +0.02(+4.10%)
Mar 06, 2024 0.4802 0.4904 0.4801 0.4801 47,510 +0.00(+0.02%)
Mar 05, 2024 0.4831 0.4983 0.4800 0.4800 204,586 -0.01(-1.46%)
Mar 04, 2024 0.4975 0.4975 0.4818 0.4871 34,590 -0.01(-1.60%)
Mar 01, 2024 0.4884 0.4950 0.4800 0.4950 124,648 +0.02(+3.13%)
Feb 29, 2024 0.4906 0.4906 0.4800 0.4800 21,460 -0.00(-0.31%)
Feb 28, 2024 0.4856 0.4856 0.4800 0.4815 49,585 -0.01(-1.73%)
Feb 27, 2024 0.4900 0.4953 0.4900 0.4900 15,050 +0.00(+0.80%)
Feb 26, 2024 0.4836 0.4868 0.4836 0.4861 30,513 +0.00(+0.43%)
Feb 23, 2024 0.4947 0.4999 0.4840 0.4840 57,600 -0.01(-1.83%)
Feb 22, 2024 0.5002 0.5002 0.4894 0.4930 96,866 -0.00(-0.02%)
Feb 21, 2024 0.4846 0.5100 0.4837 0.4931 50,495 +0.02(+3.57%)
Feb 20, 2024 0.4888 0.4900 0.4761 0.4761 33,100 -0.00(-0.31%)
Feb 16, 2024 0.4776 0.4900 0.4776 0.4776 8,047 +0.00(+0.00%)
Feb 15, 2024 0.4800 0.4900 0.4776 0.4776 21,500 +0.01(+2.07%)
Feb 14, 2024 0.4695 0.4769 0.4679 0.4679 12,020 +0.01(+1.17%)
Feb 13, 2024 0.4608 0.4676 0.4608 0.4625 71,762 -0.01(-2.47%)
Feb 12, 2024 0.4702 0.4879 0.4702 0.4742 318,390 +0.00(+0.89%)
Feb 09, 2024 0.4812 0.4812 0.4634 0.4700 86,347 -0.01(-1.80%)
Feb 08, 2024 0.4712 0.4786 0.4662 0.4786 196,119 -0.00(-0.46%)
Feb 07, 2024 0.4872 0.4872 0.4808 0.4808 18,594 +0.00(+0.00%)
Feb 06, 2024 0.4700 0.4840 0.4700 0.4808 150,109 +0.00(+0.65%)
Feb 05, 2024 0.4607 0.4781 0.4537 0.4777 13,557 +0.00(+0.80%)
Feb 02, 2024 0.4739 0.4739 0.4739 0.4739 20,119 -0.02(-3.58%)
Feb 01, 2024 0.4900 0.4980 0.4897 0.4915 14,331 +0.01(+1.44%)
Jan 31, 2024 0.4860 0.4900 0.4845 0.4845 2,745 -0.00(-0.12%)
Jan 30, 2024 0.4889 0.4900 0.4799 0.4851 60,900 -0.00(-0.61%)
Jan 29, 2024 0.4912 0.4943 0.4881 0.4881 3,103 -0.00(-0.29%)
Jan 26, 2024 0.4851 0.4900 0.4800 0.4895 105,820 +0.01(+1.56%)
Jan 25, 2024 0.4932 0.4932 0.4801 0.4820 61,001 +0.01(+1.90%)
Jan 24, 2024 0.4540 0.4886 0.4540 0.4730 96,045 +0.01(+2.01%)
Jan 23, 2024 0.4625 0.4675 0.4620 0.4637 86,217 +0.01(+2.48%)
Jan 22, 2024 0.4724 0.4724 0.4525 0.4525 51,710 -0.00(-0.33%)
Jan 19, 2024 0.4689 0.4689 0.4526 0.4540 111,580 -0.01(-1.73%)
Jan 18, 2024 0.4619 0.4620 0.4410 0.4620 133,850 +0.02(+4.05%)
Jan 17, 2024 0.4531 0.4620 0.4401 0.4440 219,183 -0.01(-1.57%)
Jan 16, 2024 0.4935 0.4935 0.4500 0.4511 321,861 -0.01(-1.51%)
Jan 12, 2024 0.4799 0.4856 0.4579 0.4580 224,129 -0.02(-4.58%)
Jan 11, 2024 0.4700 0.4895 0.4675 0.4800 124,025 +0.01(+1.57%)
Jan 10, 2024 0.4776 0.4869 0.4700 0.4726 593,668 -0.01(-1.13%)
Jan 09, 2024 0.4813 0.4813 0.4733 0.4780 90,940 -0.01(-1.24%)
Jan 08, 2024 0.4900 0.4900 0.4735 0.4840 123,931 +0.00(+0.83%)
Jan 05, 2024 0.4900 0.4900 0.4750 0.4800 126,470 +0.00(+0.76%)
Jan 04, 2024 0.4890 0.4918 0.4764 0.4764 148,838 -0.01(-2.08%)
Jan 03, 2024 0.4800 0.4900 0.4800 0.4865 79,025 +0.01(+1.35%)
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.