Dark

GENGF
GEAR ENERGY LTD
stock OTC

Inactive

Feb 7, 2025

0.3330USD-3.212%(-0.0111)135,555

Pre-market

0.00USD-100.000%(-0.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-07	0.348100	0.348100	0.330050	0.332998	-3.212%	135,555	0.000%
2025-02-06	0.350000	0.350000	0.344000	0.344050	-1.418%	35,852	-3.212%
2025-02-05	0.359700	0.361800	0.347200	0.349000	-1.849%	160,290	-4.585%
2025-02-04	0.358750	0.366500	0.355575	0.355575	+2.619%	32,370	-6.349%
2025-02-03	0.343000	0.352600	0.335900	0.346500	-4.651%	255,974	-3.897%
2025-01-31	0.353000	0.363400	0.346700	0.363400	+0.749%	118,082	-8.366%
2025-01-30	0.356400	0.360700	0.355000	0.360700	+1.377%	32,000	-7.680%
2025-01-29	0.350200	0.355800	0.350000	0.355800	+0.537%	88,463	-6.409%
2025-01-28	0.349750	0.355000	0.349750	0.353900	+1.129%	96,620	-5.906%
2025-01-27	0.340200	0.356900	0.340000	0.349950	+1.391%	82,592	-4.844%
2025-01-24	0.357000	0.357000	0.339000	0.345150	-2.775%	104,715	-3.521%
2025-01-23	0.355000	0.355000	0.355000	0.355000	-0.560%	91,743	-6.198%
2025-01-22	0.354100	0.357000	0.350250	0.357000	-2.592%	474,711	-6.723%
2025-01-21	0.342000	0.366500	0.292700	0.366500	+7.794%	355,365	-9.141%
2025-01-17	0.343700	0.343700	0.331700	0.340000	-0.961%	208,804	-2.059%
2025-01-16	0.354600	0.354600	0.342700	0.343300	-1.633%	10,564	-3.001%
2025-01-15	0.356000	0.356000	0.345000	0.349000	-1.828%	353,749	-4.585%
2025-01-14	0.353740	0.358800	0.352640	0.355500	+0.367%	143,261	-6.330%
2025-01-13	0.360100	0.360100	0.353600	0.354200	-2.438%	280,616	-5.986%
2025-01-10	0.370500	0.370500	0.362950	0.363050	-2.024%	36,056	-8.278%
2025-01-08	0.370550	0.370550	0.370550	0.370550	+0.655%	660	-10.134%
2025-01-07	0.367383	0.372100	0.366000	0.368140	-0.530%	27,645	-9.546%
2025-01-06	0.360000	0.374100	0.358500	0.370100	+3.669%	64,916	-10.025%
2025-01-03	0.354720	0.357000	0.353100	0.357000	+0.563%	10,856	-6.723%
2025-01-02	0.355000	0.357000	0.353000	0.355000	+1.661%	44,620	-6.198%
2024-12-31	0.349950	0.357000	0.349200	0.349200	+0.518%	188,856	-4.640%
2024-12-30	0.319800	0.356000	0.319800	0.347400	+3.919%	403,675	-4.146%
2024-12-27	0.340000	0.341000	0.333000	0.334300	-0.654%	508,012	-0.389%
2024-12-26	0.333000	0.340000	0.333000	0.336500	+0.298%	25,410	-1.041%
2024-12-24	0.332150	0.335500	0.331600	0.335500	+1.667%	63,100	-0.746%
2024-12-23	0.323000	0.330000	0.320000	0.330000	+0.763%	144,450	+0.908%
2024-12-20	0.335000	0.335000	0.327500	0.327500	-0.213%	442,261	+1.679%
2024-12-19	0.316500	0.328200	0.316500	0.328200	+3.123%	275,375	+1.462%
2024-12-18	0.325000	0.330000	0.315700	0.318260	-1.467%	279,492	+4.631%
2024-12-17	0.333600	0.333600	0.320000	0.323000	-3.582%	430,592	+3.095%
2024-12-16	0.330100	0.346400	0.330000	0.335000	-1.471%	905,697	-0.598%
2024-12-13	0.345000	0.345000	0.336000	0.340000	-0.990%	509,425	-2.059%
2024-12-12	0.350000	0.350000	0.337600	0.343400	-3.008%	132,910	-3.029%
2024-12-11	0.350000	0.355000	0.340000	0.354050	+0.071%	488,248	-5.946%
2024-12-10	0.360000	0.364900	0.350000	0.353800	-4.378%	730,370	-5.880%
2024-12-09	0.385000	0.385800	0.365000	0.370000	-2.632%	493,090	-10.001%
2024-12-06	0.377150	0.382500	0.377150	0.380000	-0.262%	324,416	-12.369%
2024-12-05	0.393250	0.393250	0.380820	0.381000	-2.308%	20,261	-12.599%
2024-12-04	0.400000	0.400000	0.390000	0.390000	-2.500%	182,811	-14.616%
2024-12-03	0.405500	0.406700	0.390100	0.400000	-0.249%	548,594	-16.751%
2024-12-02	0.390000	0.409150	0.390000	0.401000	+3.752%	281,054	-16.958%
2024-11-29	0.384500	0.390000	0.384500	0.386500	+0.769%	23,588	-13.843%
2024-11-27	0.385000	0.385500	0.380200	0.383550	+1.927%	27,353	-13.180%
2024-11-26	0.390000	0.390000	0.369600	0.376300	-2.664%	69,056	-11.507%
2024-11-25	0.399900	0.400000	0.386600	0.386600	-2.275%	129,360	-13.865%
2024-11-22	0.380000	0.395600	0.377000	0.395600	+4.449%	237,851	-15.825%
2024-11-21	0.375700	0.382500	0.373000	0.378750	-0.329%	129,180	-12.080%
2024-11-20	0.373250	0.380000	0.364500	0.380000	+1.333%	103,999	-12.369%
2024-11-19	0.375000	0.380650	0.371700	0.375000	0.000%	199,000	-11.201%
2024-11-18	0.380000	0.380000	0.370000	0.375000	-0.037%	95,112	-11.201%
2024-11-15	0.375000	0.377200	0.371900	0.375140	-0.757%	26,701	-11.234%
2024-11-14	0.374550	0.380200	0.374550	0.378000	+2.190%	39,594	-11.905%
2024-11-13	0.374100	0.375000	0.369900	0.369900	-1.360%	38,638	-9.976%
2024-11-12	0.373200	0.380000	0.372500	0.375000	-1.601%	158,392	-11.201%
2024-11-11	0.381300	0.381400	0.370400	0.381100	-2.890%	104,260	-12.622%
2024-11-08	0.407200	0.411700	0.385600	0.392440	+0.243%	151,793	-15.147%
2024-11-07	0.383300	0.391490	0.382000	0.391490	+2.283%	39,267	-14.941%
2024-11-06	0.375100	0.385400	0.375100	0.382750	+0.724%	38,982	-12.999%
2024-11-05	0.382000	0.385450	0.372700	0.380000	+2.013%	38,017	-12.369%
2024-11-04	0.376950	0.387100	0.372500	0.372500	-1.233%	324,903	-10.605%
2024-11-01	0.380300	0.385000	0.376100	0.377150	-0.750%	30,141	-11.707%
2024-10-31	0.384650	0.386680	0.376450	0.380000	-1.299%	189,277	-12.369%
2024-10-30	0.381920	0.390000	0.380000	0.385000	+1.316%	113,421	-13.507%
2024-10-29	0.390000	0.390000	0.380000	0.380000	-2.614%	73,553	-12.369%
2024-10-28	0.398900	0.402550	0.389300	0.390200	-6.718%	74,514	-14.660%
2024-10-25	0.410000	0.418300	0.410000	0.418300	-0.405%	44,674	-20.393%
2024-10-24	0.422200	0.422200	0.410000	0.420000	+2.090%	93,599	-20.715%
2024-10-23	0.424950	0.424950	0.411400	0.411400	-4.934%	17,905	-19.057%
2024-10-22	0.425000	0.438000	0.424350	0.432750	+1.228%	36,465	-23.051%
2024-10-21	0.426500	0.427500	0.424450	0.427500	-0.093%	17,566	-22.106%
2024-10-18	0.420100	0.430600	0.420100	0.427900	+0.211%	202,474	-22.179%
2024-10-17	0.430300	0.430600	0.425000	0.427000	-1.008%	40,409	-22.015%
2024-10-16	0.435980	0.436200	0.431350	0.431350	-0.542%	13,000	-22.801%
2024-10-15	0.449600	0.449600	0.430000	0.433700	-7.250%	274,946	-23.219%
2024-10-14	0.455750	0.467600	0.430000	0.467600	+3.612%	160,913	-28.786%
2024-10-11	0.460000	0.460000	0.445956	0.451300	+0.737%	241,756	-26.214%
2024-10-10	0.450300	0.455800	0.442500	0.448000	+1.587%	140,949	-25.670%
2024-10-09	0.442300	0.445000	0.440000	0.441000	-2.885%	48,834	-24.490%
2024-10-08	0.455000	0.455000	0.454100	0.454100	-0.743%	2,773	-26.669%
2024-10-07	0.458700	0.463850	0.457500	0.457500	+0.993%	132,190	-27.214%
2024-10-04	0.436000	0.453000	0.436000	0.453000	+2.955%	9,776	-26.491%
2024-10-03	0.437000	0.440000	0.435000	0.440000	0.000%	205,600	-24.319%
2024-10-02	0.450000	0.450000	0.436150	0.440000	-0.867%	290,600	-24.319%
2024-10-01	0.428300	0.446950	0.425000	0.443850	+1.243%	80,682	-24.975%
2024-09-30	0.438400	0.438400	0.438400	0.438400	+0.103%	1,552	-24.042%
2024-09-27	0.444700	0.444700	0.434900	0.437950	+0.486%	2,800	-23.964%
2024-09-26	0.472500	0.472500	0.426500	0.435830	-0.722%	71,850	-23.595%
2024-09-25	0.437900	0.451100	0.437900	0.439000	-2.691%	41,294	-24.146%
2024-09-24	0.450000	0.451142	0.449800	0.451142	+0.612%	11,621	-26.188%
2024-09-23	0.448400	0.448400	0.448400	0.448400	+0.719%	667	-25.736%
2024-09-20	0.445000	0.446350	0.440000	0.445200	+0.045%	89,050	-25.203%
2024-09-19	0.443490	0.449900	0.441700	0.445000	+1.136%	26,131	-25.169%
2024-09-18	0.452600	0.452600	0.440000	0.440000	-0.879%	51,050	-24.319%
2024-09-17	0.444750	0.455000	0.440700	0.443900	-0.231%	61,263	-24.984%
2024-09-16	0.433592	0.444929	0.433400	0.444929	-1.105%	61,534	-25.157%
2024-09-13	0.457500	0.460000	0.444900	0.449900	-1.121%	5,667	-25.984%
2024-09-12	0.440000	0.459650	0.440000	0.455000	+4.622%	141,546	-26.814%
2024-09-11	0.434000	0.440000	0.433000	0.434900	-0.378%	6,966	-23.431%
2024-09-10	0.442300	0.445200	0.431800	0.436550	-2.773%	107,520	-23.721%
2024-09-09	0.460550	0.460550	0.448800	0.449000	-2.391%	42,885	-25.836%
2024-09-06	0.465550	0.465550	0.460000	0.460000	-1.224%	5,103	-27.609%
2024-09-05	0.474400	0.474400	0.463750	0.465700	-0.300%	2,187	-28.495%
2024-09-04	0.470200	0.480900	0.467100	0.467100	-2.280%	25,137	-28.709%
2024-09-03	0.482600	0.482600	0.476490	0.478000	-2.964%	19,154	-30.335%
2024-08-29	0.490000	0.494000	0.477100	0.492600	+2.263%	241,723	-32.400%
2024-08-28	0.490000	0.490000	0.481700	0.481700	-3.660%	185,238	-30.870%
2024-08-27	0.500000	0.500000	0.500000	0.500000	0.000%	2,090	-33.400%
2024-08-26	0.498380	0.500000	0.498380	0.500000	+1.684%	13,609	-33.400%
2024-08-23	0.490000	0.491720	0.488250	0.491720	+2.767%	12,941	-32.279%
2024-08-22	0.490000	0.490000	0.478480	0.478480	-1.850%	8,150	-30.405%
2024-08-21	0.491900	0.495000	0.477300	0.487500	-1.852%	672,080	-31.693%
2024-08-20	0.499500	0.500000	0.490800	0.496700	+0.283%	21,016	-32.958%
2024-08-19	0.490000	0.507500	0.490000	0.495300	-1.921%	30,430	-32.768%
2024-08-16	0.510000	0.510000	0.495000	0.505000	-0.040%	6,579	-34.060%
2024-08-15	0.511100	0.512500	0.504250	0.505200	-1.903%	2,909	-34.086%
2024-08-14	0.510000	0.515000	0.508050	0.515000	0.000%	4,301	-35.340%
2024-08-13	0.509900	0.515000	0.501122	0.515000	+3.000%	61,658	-35.340%
2024-08-12	0.490000	0.506400	0.490000	0.500000	+2.041%	10,967	-33.400%
2024-08-09	0.504000	0.504000	0.475700	0.490000	+2.083%	310,254	-32.041%
2024-08-08	0.480000	0.480000	0.480000	0.480000	0.000%	115,000	-30.625%
2024-08-07	0.491400	0.496100	0.480000	0.480000	-1.031%	201,993	-30.625%
2024-08-06	0.472800	0.498800	0.472800	0.485000	+3.047%	296,170	-31.341%
2024-08-05	0.470000	0.478700	0.440000	0.470659	-0.051%	79,025	-29.249%
2024-08-02	0.500000	0.500000	0.470900	0.470900	-6.752%	91,781	-29.285%
2024-08-01	0.521610	0.525000	0.497600	0.505000	-2.885%	121,016	-34.060%
2024-07-31	0.512100	0.529300	0.511700	0.520000	+2.970%	63,124	-35.962%
2024-07-30	0.507150	0.510000	0.505000	0.505000	-0.980%	10,600	-34.060%
2024-07-29	0.512200	0.517005	0.502700	0.510000	+0.483%	61,423	-34.706%
2024-07-26	0.511000	0.511800	0.505300	0.507550	-2.394%	253,100	-34.391%
2024-07-25	0.514450	0.520000	0.502300	0.520000	+1.207%	64,658	-35.962%
2024-07-24	0.513800	0.513800	0.513800	0.513800	-0.503%	100	-35.189%
2024-07-23	0.528000	0.528000	0.513250	0.516400	-1.497%	1,000	-35.515%
2024-07-22	0.510100	0.524250	0.510100	0.524250	+0.643%	12,430	-36.481%
2024-07-18	0.520900	0.520900	0.520900	0.520900	-3.999%	202	-36.073%
2024-07-17	0.540000	0.542600	0.539600	0.542600	+2.377%	130,445	-38.629%
2024-07-16	0.530100	0.530100	0.530000	0.530000	-0.320%	65,325	-37.170%
2024-07-15	0.531700	0.550000	0.531400	0.531700	-2.101%	30,244	-37.371%
2024-07-12	0.543110	0.543110	0.543110	0.543110	+0.987%	400	-38.687%
2024-07-11	0.525000	0.537800	0.525000	0.537800	+1.587%	7,771	-38.081%
2024-07-10	0.526350	0.529400	0.526350	0.529400	+3.116%	2,350	-37.099%
2024-07-09	0.521500	0.521500	0.510000	0.513400	-0.068%	73,565	-35.139%
2024-07-08	0.513600	0.513750	0.513600	0.513750	+0.874%	31,224	-35.183%
2024-07-05	0.501300	0.510000	0.493700	0.509300	+3.097%	11,500	-34.617%
2024-07-02	0.511100	0.511100	0.494000	0.494000	+0.816%	86,102	-32.591%
2024-07-01	0.490000	0.490000	0.490000	0.490000	-0.305%	210	-32.041%
2024-06-28	0.491500	0.491500	0.491500	0.491500	-0.997%	3,060	-32.249%
2024-06-27	0.493600	0.496450	0.490000	0.496450	+1.878%	26,525	-32.924%
2024-06-26	0.481600	0.487300	0.481600	0.487300	-2.540%	5,205	-31.665%
2024-06-25	0.500000	0.500000	0.500000	0.500000	0.000%	614	-33.400%
2024-06-24	0.480000	0.500000	0.480000	0.500000	+5.820%	21,200	-33.400%
2024-06-21	0.483400	0.486300	0.471100	0.472500	-0.176%	23,460	-29.524%
2024-06-20	0.490000	0.492000	0.468100	0.473335	-3.401%	143,635	-29.649%
2024-06-18	0.490000	0.490000	0.490000	0.490000	+0.369%	3,002	-32.041%
2024-06-17	0.490000	0.490000	0.488200	0.488200	+1.003%	15,000	-31.791%
2024-06-14	0.482700	0.492500	0.475300	0.483350	-1.708%	88,187	-31.106%
2024-06-13	0.500000	0.500000	0.491750	0.491750	-2.931%	1,315	-32.283%
2024-06-12	0.510000	0.510000	0.492200	0.506600	+1.381%	130,497	-34.268%
2024-06-11	0.499700	0.499700	0.499700	0.499700	-2.393%	5,045	-33.360%
2024-06-10	0.505000	0.519900	0.505000	0.511950	+1.779%	4,300	-34.955%
2024-06-07	0.507250	0.507250	0.500000	0.503000	-2.330%	130,376	-33.798%
2024-06-06	0.499700	0.515000	0.499700	0.515000	+3.227%	3,700	-35.340%
2024-06-05	0.498900	0.498900	0.498900	0.498900	-1.984%	6,000	-33.254%
2024-06-04	0.484700	0.509000	0.484700	0.509000	+1.475%	107,029	-34.578%
2024-06-03	0.523100	0.523100	0.501600	0.501600	-5.358%	28,639	-33.613%
2024-05-30	0.522150	0.530000	0.522150	0.530000	+0.665%	1,700	-37.170%
2024-05-29	0.526925	0.526925	0.513800	0.526500	-3.119%	25,570	-36.753%
2024-05-28	0.531000	0.543600	0.531000	0.543450	+0.203%	20,330	-38.725%
2024-05-24	0.540000	0.547575	0.527900	0.542350	+2.330%	69,550	-38.601%
2024-05-23	0.542750	0.542750	0.530000	0.530000	-2.734%	15,300	-37.170%
2024-05-22	0.549500	0.553400	0.544900	0.544900	-2.243%	2,425	-38.888%
2024-05-21	0.560000	0.560000	0.554800	0.557400	+1.345%	114,878	-40.259%
2024-05-20	0.555000	0.555000	0.549500	0.550000	-1.786%	247,505	-39.455%
2024-05-17	0.561800	0.561800	0.552863	0.560000	+2.508%	130,417	-40.536%
2024-05-16	0.555300	0.562100	0.546200	0.546300	-2.446%	22,370	-39.045%
2024-05-15	0.555700	0.560000	0.545000	0.560000	+1.156%	95,525	-40.536%
2024-05-14	0.546000	0.553600	0.546000	0.553600	-1.582%	1,707	-39.849%
2024-05-13	0.552700	0.562500	0.552100	0.562500	+0.420%	19,901	-40.800%
2024-05-10	0.570000	0.571400	0.552500	0.560150	+0.403%	60,904	-40.552%
2024-05-09	0.584300	0.584300	0.557900	0.557900	-2.226%	13,351	-40.312%
2024-05-08	0.560000	0.578100	0.555700	0.570600	+5.006%	448,470	-41.641%
2024-05-07	0.552500	0.552500	0.540000	0.543400	-2.964%	29,800	-38.720%
2024-05-06	0.541000	0.560000	0.530000	0.560000	+5.455%	594,525	-40.536%
2024-05-03	0.520000	0.533230	0.516200	0.531033	-1.661%	771,950	-37.292%
2024-05-02	0.535500	0.547620	0.530000	0.540000	+3.846%	71,819	-38.334%
2024-05-01	0.519400	0.520000	0.505000	0.520000	-2.740%	118,665	-35.962%
2024-04-30	0.530000	0.547500	0.530000	0.534650	+1.413%	196,750	-37.717%
2024-04-29	0.515000	0.537278	0.515000	0.527200	+3.841%	55,016	-36.836%
2024-04-26	0.491000	0.510700	0.491000	0.507700	+3.973%	129,283	-34.410%
2024-04-25	0.485200	0.488300	0.484601	0.488300	+1.045%	35,590	-31.805%
2024-04-24	0.480100	0.486500	0.480100	0.483250	+0.635%	11,961	-31.092%
2024-04-23	0.485408	0.485408	0.480200	0.480200	-1.204%	152,206	-30.654%
2024-04-22	0.477600	0.486050	0.477600	0.486050	+1.260%	23,300	-31.489%
2024-04-19	0.488100	0.490000	0.480000	0.480000	+0.471%	36,240	-30.625%
2024-04-18	0.485800	0.490000	0.477750	0.477750	+0.199%	33,422	-30.299%
2024-04-17	0.485400	0.488700	0.475100	0.476800	-2.355%	60,664	-30.160%
2024-04-16	0.480000	0.488300	0.480000	0.488300	+0.566%	84,009	-31.805%
2024-04-15	0.510000	0.510000	0.484400	0.485550	-2.617%	124,231	-31.418%
2024-04-12	0.548000	0.548000	0.492400	0.498600	-2.235%	57,583	-33.213%
2024-04-11	0.520000	0.520400	0.506600	0.510000	-0.020%	18,253	-34.706%
2024-04-10	0.490000	0.515900	0.490000	0.510100	+2.926%	70,500	-34.719%
2024-04-09	0.515000	0.516930	0.495600	0.495600	-4.784%	40,375	-32.809%
2024-04-08	0.510100	0.533000	0.510000	0.520500	-0.857%	220,549	-36.023%
2024-04-05	0.511400	0.525000	0.511400	0.525000	+0.981%	328,567	-36.572%
2024-04-04	0.574000	0.574000	0.493700	0.519900	-1.906%	89,190	-35.950%
2024-04-03	0.505000	0.550000	0.498550	0.530000	+7.222%	253,971	-37.170%
2024-04-02	0.495000	0.498500	0.487250	0.494300	+1.281%	198,998	-32.632%
2024-04-01	0.480000	0.495900	0.480000	0.488050	+1.046%	243,963	-31.770%
2024-03-28	0.474600	0.483000	0.474600	0.483000	+4.410%	17,258	-31.056%
2024-03-27	0.450000	0.473700	0.450000	0.462600	+0.784%	17,760	-28.016%
2024-03-26	0.471650	0.481200	0.447100	0.459000	-5.048%	1,309,030	-27.451%
2024-03-25	0.466500	0.483400	0.466500	0.483400	+3.379%	38,974	-31.113%
2024-03-22	0.467600	0.467600	0.467600	0.467600	-2.135%	250	-28.786%
2024-03-21	0.475000	0.478800	0.475000	0.477800	+1.660%	21,081	-30.306%
2024-03-20	0.471400	0.475000	0.470000	0.470000	-1.053%	35,494	-29.149%
2024-03-19	0.478200	0.489800	0.470000	0.475000	0.000%	168,118	-29.895%
2024-03-18	0.489900	0.489900	0.470000	0.475000	-3.061%	259,876	-29.895%
2024-03-15	0.477850	0.490000	0.477850	0.490000	+2.062%	343,001	-32.041%
2024-03-14	0.453000	0.485500	0.453000	0.480100	-0.146%	55,370	-30.640%
2024-03-13	0.470100	0.480800	0.470100	0.480800	+0.167%	61,010	-30.741%
2024-03-12	0.480000	0.480800	0.480000	0.480000	0.000%	104,590	-30.625%
2024-03-11	0.480000	0.483250	0.480000	0.480000	-2.260%	53,260	-30.625%
2024-03-08	0.500000	0.500000	0.491100	0.491100	-1.741%	6,672	-32.193%
2024-03-07	0.492450	0.499800	0.485100	0.499800	+4.103%	6,460	-33.374%
2024-03-06	0.480200	0.490423	0.480100	0.480100	+0.021%	47,510	-30.640%
2024-03-05	0.480000	0.498300	0.480000	0.480000	-1.450%	204,586	-30.625%
2024-03-04	0.497500	0.497500	0.481800	0.487064	-1.603%	34,590	-31.632%
2024-03-01	0.488400	0.495000	0.480000	0.495000	+3.125%	124,648	-32.728%
2024-02-29	0.490600	0.490600	0.480000	0.480000	-0.312%	21,460	-30.625%
2024-02-28	0.485600	0.485600	0.480000	0.481500	-1.735%	49,585	-30.842%
2024-02-27	0.490000	0.495300	0.490000	0.490000	+0.802%	15,050	-32.041%
2024-02-26	0.483600	0.486750	0.483600	0.486100	+0.434%	30,513	-31.496%
2024-02-23	0.494700	0.499900	0.484000	0.484000	-1.816%	57,600	-31.199%
2024-02-22	0.500200	0.500200	0.489400	0.492950	-0.030%	96,866	-32.448%
2024-02-21	0.484600	0.510000	0.483700	0.493100	+3.571%	50,495	-32.468%
2024-02-20	0.488800	0.490000	0.476100	0.476100	-0.314%	33,100	-30.057%
2024-02-16	0.490000	0.490000	0.477600	0.477600	0.000%	8,047	-30.277%
2024-02-15	0.480000	0.490000	0.477600	0.477600	+2.082%	21,500	-30.277%
2024-02-14	0.469700	0.476900	0.467857	0.467857	+1.158%	12,020	-28.825%
2024-02-13	0.460800	0.467595	0.460800	0.462500	-2.467%	71,762	-28.000%
2024-02-12	0.470200	0.487900	0.470200	0.474200	+0.894%	318,390	-29.777%
2024-02-09	0.481200	0.481200	0.463400	0.470000	-1.797%	86,347	-29.149%
2024-02-08	0.471200	0.478600	0.466200	0.478600	-0.458%	196,119	-30.422%
2024-02-07	0.487200	0.487200	0.480800	0.480800	0.000%	18,594	-30.741%
2024-02-06	0.470000	0.484000	0.470000	0.480800	+0.649%	150,109	-30.741%
2024-02-05	0.460700	0.478100	0.453700	0.477700	+0.802%	13,557	-30.291%
2024-02-02	0.473900	0.473900	0.473900	0.473900	-3.581%	20,119	-29.732%
2024-02-01	0.490000	0.498000	0.489650	0.491500	+1.445%	14,331	-32.249%
2024-01-31	0.486000	0.490000	0.484500	0.484500	-0.124%	2,745	-31.270%
2024-01-30	0.488900	0.490000	0.479900	0.485100	-0.615%	60,900	-31.355%
2024-01-29	0.491200	0.494300	0.488100	0.488100	-0.276%	3,103	-31.777%
2024-01-26	0.490000	0.490000	0.480000	0.489450	+1.546%	105,820	-31.965%
2024-01-25	0.493200	0.493200	0.480100	0.482000	+1.903%	61,001	-30.913%
2024-01-24	0.454000	0.488600	0.454000	0.473000	+2.005%	96,045	-29.599%
2024-01-23	0.462500	0.467500	0.462000	0.463705	+2.476%	86,217	-28.188%
2024-01-22	0.472400	0.472400	0.452500	0.452500	-0.330%	51,710	-26.409%
2024-01-19	0.468900	0.468900	0.452550	0.454000	-1.732%	111,580	-26.652%
2024-01-18	0.461900	0.462000	0.441000	0.462000	+4.054%	133,850	-27.923%
2024-01-17	0.462000	0.462000	0.440100	0.444000	-1.581%	219,183	-25.000%
2024-01-16	0.493500	0.493500	0.450000	0.451132	-1.500%	321,861	-26.186%
2024-01-12	0.485600	0.485600	0.457900	0.458000	-4.583%	224,129	-27.293%
2024-01-11	0.470000	0.489500	0.467500	0.480000	+1.577%	124,025	-30.625%
2024-01-10	0.477550	0.486900	0.470000	0.472550	-1.140%	593,668	-29.532%
2024-01-09	0.481292	0.481292	0.473300	0.478000	-1.240%	90,940	-30.335%
2024-01-08	0.490000	0.490000	0.473500	0.484000	+0.833%	123,931	-31.199%
2024-01-05	0.490000	0.490000	0.475000	0.480000	+0.756%	126,470	-30.625%
2024-01-04	0.489000	0.491800	0.476400	0.476400	-2.076%	148,838	-30.101%
2024-01-03	0.480000	0.490000	0.480000	0.486500	+1.354%	79,025	-31.552%
2024-01-02	0.486250	0.492000	0.480000	0.480000	0.000%	111,004	-30.625%
2023-12-29	0.483550	0.485500	0.475800	0.480000	+1.868%	98,812	-30.625%
2023-12-28	0.482400	0.485000	0.470000	0.471200	-0.800%	90,113	-29.330%
2023-12-27	0.490000	0.499000	0.472500	0.475000	-1.951%	184,975	-29.895%
2023-12-26	0.500000	0.500000	0.483550	0.484453	-0.318%	21,477	-31.263%
2023-12-22	0.486000	0.486000	0.486000	0.486000	+1.250%	26,400	-31.482%
2023-12-21	0.500000	0.500000	0.478250	0.480000	-3.808%	266,155	-30.625%
2023-12-20	0.499000	0.499000	0.486000	0.499000	+1.837%	285,460	-33.267%
2023-12-19	0.495000	0.495000	0.489900	0.490000	-0.508%	122,523	-32.041%
2023-12-18	0.492000	0.500000	0.490000	0.492500	0.000%	297,200	-32.386%
2023-12-15	0.477000	0.505400	0.477000	0.492500	-3.431%	407,238	-32.386%
2023-12-14	0.490000	0.510000	0.490000	0.510000	+3.827%	364,477	-34.706%
2023-12-13	0.498800	0.499900	0.483200	0.491200	+0.245%	256,917	-32.207%
2023-12-12	0.494000	0.494000	0.480600	0.490000	-0.275%	496,100	-32.041%
2023-12-11	0.490700	0.500000	0.485000	0.491350	+0.666%	673,819	-32.228%
2023-12-08	0.490000	0.498000	0.482900	0.488100	-0.412%	250,858	-31.777%
2023-12-07	0.485000	0.497600	0.475000	0.490118	+1.264%	597,820	-32.058%
2023-12-06	0.506300	0.506300	0.473800	0.484000	-3.200%	1,052,812	-31.199%
2023-12-05	0.493500	0.500000	0.488600	0.500000	0.000%	225,560	-33.400%
2023-12-04	0.506600	0.506600	0.489900	0.500000	+0.705%	170,238	-33.400%
2023-12-01	0.481000	0.508800	0.481000	0.496500	+0.608%	420,697	-32.931%
2023-11-30	0.502500	0.502500	0.486000	0.493500	+0.203%	140,720	-32.523%
2023-11-29	0.490000	0.505200	0.490000	0.492500	-0.505%	292,551	-32.386%
2023-11-28	0.485000	0.495000	0.480000	0.495000	+2.018%	197,978	-32.728%
2023-11-27	0.496000	0.499400	0.477780	0.485210	-3.919%	234,772	-31.370%
2023-11-24	0.490000	0.505000	0.480000	0.505000	+3.061%	206,686	-34.060%
2023-11-22	0.497500	0.513500	0.485050	0.490000	-3.922%	282,301	-32.041%
2023-11-21	0.520000	0.520000	0.500100	0.510000	-1.373%	173,615	-34.706%
2023-11-20	0.528900	0.528900	0.512000	0.517100	-0.558%	227,464	-35.603%
2023-11-17	0.520000	0.536700	0.519600	0.520000	+3.175%	322,765	-35.962%
2023-11-16	0.533500	0.535100	0.497900	0.504000	-6.256%	369,278	-33.929%
2023-11-15	0.551500	0.567800	0.525000	0.537634	-3.129%	172,362	-38.062%
2023-11-14	0.557000	0.579800	0.553750	0.555000	-1.874%	86,110	-40.000%
2023-11-13	0.567400	0.572500	0.556850	0.565600	-0.571%	47,269	-41.125%
2023-11-10	0.552000	0.568850	0.537700	0.568850	+2.127%	113,903	-41.461%
2023-11-09	0.577800	0.580600	0.557000	0.557000	-0.090%	70,948	-40.216%
2023-11-08	0.584100	0.584100	0.550100	0.557500	-4.896%	505,744	-40.269%
2023-11-07	0.589650	0.589650	0.565000	0.586200	+0.860%	242,037	-43.194%
2023-11-06	0.603000	0.603000	0.580200	0.581200	-3.471%	692,317	-42.705%
2023-11-03	0.610000	0.610000	0.593900	0.602100	+1.193%	150,895	-44.694%
2023-11-02	0.593080	0.603200	0.586500	0.595000	+1.096%	115,736	-44.034%
2023-11-01	0.596300	0.597200	0.580600	0.588550	-0.076%	95,245	-43.421%
2023-10-31	0.595900	0.595900	0.575000	0.589000	+0.684%	148,827	-43.464%
2023-10-30	0.590100	0.598000	0.585000	0.585000	-1.862%	197,996	-43.077%
2023-10-27	0.580000	0.596300	0.580000	0.596100	+1.897%	92,950	-44.137%
2023-10-26	0.586300	0.598300	0.585000	0.585000	-0.847%	90,449	-43.077%
2023-10-25	0.595000	0.599600	0.582600	0.590000	-0.840%	194,057	-43.560%
2023-10-24	0.610000	0.610000	0.590100	0.595000	-1.294%	172,539	-44.034%
2023-10-23	0.600100	0.610000	0.595000	0.602800	-0.364%	343,633	-44.758%
2023-10-20	0.615000	0.618000	0.601550	0.605000	-1.626%	336,720	-44.959%
2023-10-19	0.615000	0.620000	0.615000	0.615000	0.000%	113,197	-45.854%
2023-10-18	0.620000	0.622500	0.614700	0.615000	-0.162%	156,605	-45.854%
2023-10-17	0.619900	0.632700	0.615100	0.616000	-0.081%	158,095	-45.942%
2023-10-16	0.620000	0.620000	0.608000	0.616500	+0.388%	172,390	-45.986%
2023-10-13	0.620000	0.621900	0.609000	0.614120	-0.708%	186,088	-45.776%
2023-10-12	0.624000	0.635700	0.602500	0.618500	-0.242%	119,305	-46.160%
2023-10-11	0.633300	0.645000	0.620000	0.620000	-0.895%	168,319	-46.291%
2023-10-10	0.640000	0.651100	0.624100	0.625600	-2.250%	247,755	-46.771%
2023-10-09	0.630000	0.642775	0.630000	0.640000	+2.977%	60,530	-47.969%
2023-10-06	0.612500	0.624500	0.612500	0.621500	+1.469%	64,105	-46.420%
2023-10-05	0.596500	0.620000	0.596500	0.612500	+1.240%	390,503	-45.633%
2023-10-04	0.610000	0.610000	0.590000	0.605000	-1.224%	590,227	-44.959%
2023-10-03	0.624000	0.625000	0.607700	0.612500	-3.543%	266,947	-45.633%
2023-10-02	0.650000	0.650550	0.620100	0.635000	-1.931%	536,334	-47.559%
2023-09-29	0.664900	0.670000	0.647500	0.647500	-2.632%	257,214	-48.572%
2023-09-28	0.634300	0.669900	0.634300	0.665000	+6.027%	641,674	-49.925%
2023-09-27	0.600000	0.627200	0.594400	0.627200	+4.533%	620,506	-46.907%
2023-09-26	0.610000	0.624600	0.600000	0.600000	-2.439%	289,423	-44.500%
2023-09-25	0.625000	0.625000	0.610000	0.615000	+0.820%	292,597	-45.854%
2023-09-22	0.628750	0.628750	0.595000	0.610000	-0.813%	495,541	-45.410%
2023-09-21	0.635000	0.635000	0.606550	0.615000	-0.806%	281,784	-45.854%
2023-09-20	0.637500	0.639900	0.620000	0.620000	-0.784%	200,126	-46.291%
2023-09-19	0.635000	0.635000	0.617550	0.624900	-0.825%	237,852	-46.712%
2023-09-18	0.635000	0.642400	0.630000	0.630100	+0.414%	309,415	-47.152%
2023-09-15	0.640200	0.642500	0.623000	0.627500	-0.413%	163,706	-46.933%
2023-09-14	0.632000	0.637000	0.628500	0.630100	+0.526%	250,216	-47.152%
2023-09-13	0.637000	0.637000	0.626800	0.626800	-0.492%	19,255	-46.873%
2023-09-12	0.628050	0.630000	0.624300	0.629900	+0.946%	141,855	-47.135%
2023-09-11	0.630000	0.630000	0.610000	0.624000	-0.937%	157,470	-46.635%
2023-09-08	0.630000	0.630000	0.620300	0.629900	+1.580%	63,250	-47.135%
2023-09-07	0.631100	0.631100	0.620100	0.620100	-1.587%	160,674	-46.299%
2023-09-06	0.640000	0.648900	0.630000	0.630100	-2.461%	340,850	-47.152%
2023-09-05	0.644500	0.649900	0.632000	0.646000	+1.732%	212,245	-48.452%
2023-09-01	0.630000	0.645000	0.627200	0.635000	+3.673%	23,457	-47.559%
2023-08-31	0.616100	0.626000	0.605000	0.612500	-0.407%	377,663	-45.633%
2023-08-30	0.618400	0.624500	0.615000	0.615000	-0.806%	77,100	-45.854%
2023-08-29	0.610400	0.620800	0.602600	0.620000	+1.974%	166,061	-46.291%
2023-08-28	0.580300	0.608000	0.580300	0.608000	+3.051%	164,465	-45.231%
2023-08-25	0.588320	0.596400	0.581000	0.590000	+0.855%	129,285	-43.560%
2023-08-24	0.590000	0.594800	0.580200	0.585000	-1.099%	153,693	-43.077%
2023-08-23	0.598800	0.600000	0.570000	0.591500	-1.744%	297,042	-43.703%
2023-08-22	0.611400	0.611400	0.598000	0.602000	-0.987%	130,728	-44.685%
2023-08-21	0.614000	0.625800	0.595100	0.608000	+0.380%	133,424	-45.231%
2023-08-18	0.620000	0.620000	0.605600	0.605700	-2.558%	197,961	-45.023%
2023-08-17	0.625000	0.633700	0.610100	0.621600	+1.852%	126,757	-46.429%
2023-08-16	0.624900	0.630000	0.610300	0.610300	-0.619%	115,407	-45.437%
2023-08-15	0.636700	0.636700	0.610300	0.614100	-3.975%	164,749	-45.775%
2023-08-14	0.650100	0.650100	0.630400	0.639520	-3.410%	177,350	-47.930%

.dark-mode .nY4pSp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nY4pSp{ color: #333333; background-color: white; border: 2px solid #333333; }GENGFGEAR ENERGY LTDstock OTC

GENGF
GEAR ENERGY LTD
stock OTC