Gaensel Energy Group Inc (PK) (GEGR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00075 | 5.66037735849 | 0.01325 | 0.014 | 0.01325 | 1000 | 0.013625 | CS |
| 4 | -0.00625 | -30.8641975309 | 0.02025 | 0.02025 | 0.0107 | 23211 | 0.01206592 | CS |
| 12 | -0.001 | -6.66666666667 | 0.015 | 0.025 | 0.0106 | 10210 | 0.01464164 | CS |
| 26 | 0.0091 | 185.714285714 | 0.0049 | 0.029 | 0.0031 | 93249 | 0.01734709 | CS |
| 52 | 0.0081 | 137.288135593 | 0.0059 | 0.029 | 0.0003 | 130804 | 0.00994785 | CS |
| 156 | -0.126 | -90 | 0.14 | 0.185 | 0.0003 | 313270 | 0.04387176 | CS |
| 260 | -0.051 | -78.4615384615 | 0.065 | 3 | 0.0003 | 230607 | 0.07249342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.014 | 0.00075 | 5.66 | 0.014 | 0.014 | 0.014 | 1000 |
| 1734992400 | 0.01325 | 0 | 0.00 | 0.01325 | 0.01325 | 0.01325 | 0 |
| 1734733200 | 0.01325 | 0.002242 | 20.37 | 0.01325 | 0.01325 | 0.01325 | 1000 |
| 1734647340 | 0.011008 | 0 | 0.00 | 0.011008 | 0.011008 | 0.011008 | 0 |
| 1734560940 | 0.011008 | -0.002992 | -21.37 | 0.0107 | 0.011008 | 0.0107 | 154475 |
| 1734474540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734388140 | 0.014 | 0.00026 | 1.89 | 0.0137 | 0.014 | 0.0137 | 11000 |
| 1734128940 | 0.01374 | 0 | 0.00 | 0.012 | 0.01374 | 0.012 | 34875 |
| 1734042480 | 0.01374 | -0.00176 | -11.35 | 0.012 | 0.01375 | 0.012 | 14935 |
| 1733955600 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1733869200 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1733782800 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 544 |
| 1733523600 | 0.0155 | 0 | 0.00 | 0.0178749 | 0.0178749 | 0.0155 | 1776 |
| 1733437500 | 0.0155 | -0.00475 | -23.46 | 0.0155 | 0.0155 | 0.0155 | 11500 |
| 1733351100 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1733264700 | 0.02025 | -0.00255 | -11.18 | 0.02025 | 0.02025 | 0.02025 | 1000 |
| 1733178540 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1732919340 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1732746540 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1732660140 | 0.0228 | 0.00255 | 12.59 | 0.02025 | 0.0228 | 0.02025 | 2000 |
| 1732573200 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1732314000 | 0.02025 | -0.00475 | -19.00 | 0.02025 | 0.02025 | 0.02025 | 1000 |
| 1732228140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732141740 | 0.025 | 0.00475 | 23.46 | 0.025 | 0.025 | 0.025 | 1000 |
| 1732054800 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 1300 |
| 1731968460 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1731709260 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 1000 |
| 1731622800 | 0.02025 | -0.00475 | -19.00 | 0.0155 | 0.02025 | 0.0155 | 16000 |
| 1731536760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1731450480 | 0.025 | 0 | 0.00 | 0.0115 | 0.025 | 0.0115 | 400 |
| 1731363600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1731104940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731018540 | 0.025 | 0.00675 | 36.99 | 0.025 | 0.025 | 0.025 | 1000 |
| 1730931600 | 0.01825 | -0.00675 | -27.00 | 0.0115 | 0.01825 | 0.0115 | 1800 |
| 1730845680 | 0.025 | 0.0135 | 117.39 | 0.025 | 0.025 | 0.025 | 1000 |
| 1730759160 | 0.0115 | -0.00674 | -36.95 | 0.0115 | 0.0115 | 0.0115 | 16388 |
| 1730496180 | 0.01824 | 0 | 0.00 | 0.01824 | 0.01824 | 0.01824 | 0 |
| 1730409780 | 0.01824 | 0 | 0.00 | 0.0115 | 0.01825 | 0.0115 | 7000 |
| 1730323500 | 0.01824 | -0.00676 | -27.04 | 0.0115 | 0.01824 | 0.0115 | 850 |
| 1730237280 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730150880 | 0.025 | 0.0015 | 6.38 | 0.025 | 0.025 | 0.025 | 100 |
| 1729891560 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1729805160 | 0.0235 | 0.0128 | 119.63 | 0.0235 | 0.0235 | 0.0235 | 1000 |
| 1729718940 | 0.0107 | -0.0135 | -55.79 | 0.0107 | 0.0107 | 0.0107 | 280 |
| 1729632300 | 0.0242 | 0.0092 | 61.33 | 0.0245 | 0.0245 | 0.0106 | 9790 |
| 1729545600 | 0.015 | 0.0011 | 7.91 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729286400 | 0.0139 | -0.0011 | -7.33 | 0.013925 | 0.013925 | 0.0107 | 4600 |
| 1729200360 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729113960 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729027680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 39000 |
| 1728941100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728681900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 300 |
| 1728595560 | 0.02 | 0.0025 | 14.29 | 0.015 | 0.02 | 0.015 | 12500 |
| 1728508800 | 0.0175 | 0 | 0.00 | 0.01749 | 0.0175 | 0.01749 | 12500 |
| 1728422580 | 0.0175 | 0.0025 | 16.67 | 0.0175 | 0.0175 | 0.0175 | 2500 |
| 1728336000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1728077220 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 15000 |
| 1727990760 | 0.015 | -0.0025 | -14.29 | 0.015 | 0.015 | 0.015 | 1000 |
| 1727904000 | 0.0175 | 0.0019 | 12.18 | 0.0175 | 0.0175 | 0.0175 | 3090 |
| 1727818140 | 0.0156 | -0.0044 | -22.00 | 0.015 | 0.01625 | 0.015 | 34650 |
| 1727731200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727472000 | 0.02 | 0.00145 | 7.82 | 0.01968 | 0.021 | 0.0126 | 32049 |
| 1727386200 | 0.01855 | -0.00445 | -19.35 | 0.018 | 0.01855 | 0.0126 | 3625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
