Gaensel Energy Group Inc (PK) (GEGR)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00099 | 13.3783783784 | 0.0074 | 0.00844 | 0.0055 | 43227 | 0.00733233 | CS |
| 4 | 0.004465 | 113.757961783 | 0.003925 | 0.00844 | 0.0031 | 94780 | 0.00550075 | CS |
| 12 | 0.00559 | 199.642857143 | 0.0028 | 0.00844 | 0.0003 | 221276 | 0.00401836 | CS |
| 26 | 0.003665 | 77.5661375661 | 0.004725 | 0.00844 | 0.0003 | 205181 | 0.00405406 | CS |
| 52 | -0.00181 | -17.7450980392 | 0.0102 | 0.012 | 0.0003 | 177455 | 0.0060282 | CS |
| 156 | -0.27061 | -96.9928315412 | 0.279 | 0.3501 | 0.0003 | 305534 | 0.05012318 | CS |
| 260 | -0.05661 | -87.0923076923 | 0.065 | 3 | 0.0003 | 245793 | 0.07450334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.00839 | 0.00187 | 28.68 | 0.0063 | 0.00844 | 0.0063 | 158697 |
| 1721424180 | 0.00652 | -0.00028 | -4.12 | 0.0075 | 0.0075 | 0.00652 | 11000 |
| 1721337960 | 0.0068 | -0.0007 | -9.33 | 0.0061 | 0.0068 | 0.0061 | 20113 |
| 1721251320 | 0.0075 | 0.0002 | 2.74 | 0.006 | 0.0075 | 0.006 | 103024 |
| 1721164920 | 0.0073 | -0.0001 | -1.35 | 0.0055 | 0.0073 | 0.0055 | 31800 |
| 1721078940 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 50200 |
| 1720819200 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 23125 |
| 1720733280 | 0.0074 | 0.0022 | 42.31 | 0.0074 | 0.0074 | 0.0074 | 13833 |
| 1720646880 | 0.0052 | -0.0006 | -10.35 | 0.0052 | 0.0052 | 0.0052 | 200 |
| 1720560540 | 0.0057999 | 0.0007999 | 16.00 | 0.0045 | 0.0057999 | 0.0045 | 501724 |
| 1720473600 | 0.005 | 0.00106 | 26.90 | 0.004 | 0.005 | 0.004 | 525300 |
| 1720214640 | 0.00394 | -1.0E-5 | -0.25 | 0.0031 | 0.00394 | 0.0031 | 37250 |
| 1720042020 | 0.00395 | 0 | 0.00 | 0.00395 | 0.00395 | 0.00395 | 0 |
| 1719955620 | 0.00395 | 0 | 0.00 | 0.00395 | 0.00395 | 0.00395 | 0 |
| 1719869220 | 0.00395 | 0 | 0.00 | 0.00395 | 0.00395 | 0.00395 | 0 |
| 1719610020 | 0.00395 | -0.00085 | -17.71 | 0.0047999 | 0.0047999 | 0.00395 | 34916 |
| 1719523200 | 0.0047999 | -0.0001 | -2.04 | 0.0047999 | 0.0047999 | 0.0047999 | 32000 |
| 1719437040 | 0.0049 | 0.0017 | 53.13 | 0.0049 | 0.0049 | 0.0049 | 35000 |
| 1719350880 | 0.0032 | -0.0003 | -8.57 | 0.003625 | 0.003625 | 0.0032 | 11000 |
| 1719264540 | 0.0035 | -0.0005 | -12.50 | 0.003925 | 0.003925 | 0.0035 | 86000 |
| 1719005220 | 0.004 | -0.00044 | -9.91 | 0.0042249 | 0.00445 | 0.004 | 10776 |
| 1718918640 | 0.00444 | -0.00056 | -11.20 | 0.005 | 0.005 | 0.004 | 44043 |
| 1718746200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718659800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718400600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718314200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718227800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718141400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718055000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717795800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717709400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717622940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717536540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717450140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717190940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717104540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717018140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716931740 | 0.005 | 0.00076 | 17.92 | 0.00449 | 0.005 | 0.00449 | 43250 |
| 1716585840 | 0.00424 | -0.00036 | -7.83 | 0.003575 | 0.00425 | 0.003375 | 664425 |
| 1716499740 | 0.0046 | 0.0005 | 12.20 | 0.0045 | 0.0046 | 0.004 | 672000 |
| 1716412800 | 0.0041 | 0.0016 | 64.00 | 0.0025 | 0.0041 | 0.0025 | 1197774 |
| 1716326940 | 0.0025 | -0.0001 | -3.85 | 0.00275 | 0.00275 | 0.0002999 | 1452797 |
| 1716240540 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1715981340 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 10010 |
| 1715894940 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1715808540 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1715722140 | 0.0026 | 0.0001 | 4.00 | 0.0026 | 0.0026 | 0.0026 | 225000 |
| 1715635740 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1715376540 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1715290140 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1715203740 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1715117340 | 0.0025 | -0.0008 | -24.24 | 0.0025 | 0.0025 | 0.0025 | 1600 |
| 1715030940 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1714771740 | 0.0033 | 0.0005 | 17.86 | 0.0033 | 0.0033 | 0.0033 | 65000 |
| 1714684800 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1714598400 | 0.0028 | -0.0002 | -6.67 | 0.0028 | 0.0028 | 0.0028 | 292558 |
| 1714512600 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1714426020 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1714166820 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1714080420 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1713994020 | 0.003 | 0.0001001 | 3.45 | 0.003 | 0.003 | 0.003 | 29894 |
| 1713907740 | 0.0028999 | -0.0011 | -27.50 | 0.0045 | 0.0045 | 0.0028999 | 41106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
