Gear Energy Ltd (QX) (GENGF)
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 | -0.0074 | -1.61325485066 | 0.4587 | 0.46385 | 0.44 | 113300 | 0.45105149 | CS |
| 4 | 0.017708 | 4.08402369047 | 0.433592 | 0.4725 | 0.425 | 78599 | 0.44484761 | CS |
| 12 | -0.0588 | -11.5271515389 | 0.5101 | 0.5293 | 0.425 | 84196 | 0.47333854 | CS |
| 26 | -0.0587 | -11.5098039216 | 0.51 | 0.5843 | 0.425 | 81056 | 0.50178633 | CS |
| 52 | -0.1687 | -27.2096774194 | 0.62 | 0.6327 | 0.425 | 120971 | 0.50335409 | CS |
| 156 | -0.296183 | -39.6240449616 | 0.747483 | 1.49 | 0.425 | 197654 | 0.81574151 | CS |
| 260 | 0.1413 | 45.5806451613 | 0.31 | 1.49 | 0.0556 | 186769 | 0.65200803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 0.4513 | 0.0033 | 0.74 | 0.46 | 0.46 | 0.445956 | 241756 |
| 1728595560 | 0.448 | 0.007 | 1.59 | 0.4503 | 0.4558 | 0.4425 | 140949 |
| 1728508800 | 0.441 | -0.0131 | -2.88 | 0.4423 | 0.445 | 0.44 | 48834 |
| 1728422580 | 0.4541 | -0.0034 | -0.74 | 0.455 | 0.455 | 0.4541 | 2773 |
| 1728336000 | 0.4575 | 0.0045 | 0.99 | 0.4587 | 0.46385 | 0.4575 | 132190 |
| 1728077220 | 0.453 | 0.013 | 2.95 | 0.436 | 0.453 | 0.436 | 9776 |
| 1727990760 | 0.44 | 0 | 0.00 | 0.437 | 0.44 | 0.435 | 205600 |
| 1727904000 | 0.44 | -0.00385 | -0.87 | 0.45 | 0.45 | 0.43615 | 290600 |
| 1727818140 | 0.44385 | 0.00545 | 1.24 | 0.4283 | 0.44695 | 0.425 | 80682 |
| 1727731380 | 0.4384 | 0.00045 | 0.10 | 0.4384 | 0.4384 | 0.4384 | 1552 |
| 1727472000 | 0.43795 | 0.00212 | 0.49 | 0.4447 | 0.4447 | 0.4349 | 2800 |
| 1727386200 | 0.43583 | -0.00317 | -0.72 | 0.4725 | 0.4725 | 0.4265 | 71850 |
| 1727299200 | 0.439 | -0.012142 | -2.69 | 0.4379 | 0.4511 | 0.4379 | 41294 |
| 1727212800 | 0.451142 | 0.002742 | 0.61 | 0.45 | 0.451142 | 0.4498 | 11621 |
| 1727126940 | 0.4484 | 0.0032 | 0.72 | 0.4484 | 0.4484 | 0.4484 | 667 |
| 1726867200 | 0.4452 | 0.0002 | 0.04 | 0.445 | 0.44635 | 0.44 | 89050 |
| 1726781220 | 0.445 | 0.005 | 1.14 | 0.44349 | 0.4499 | 0.4417 | 26131 |
| 1726694460 | 0.44 | -0.0039 | -0.88 | 0.4526 | 0.4526 | 0.44 | 51050 |
| 1726608240 | 0.4439 | -0.001029 | -0.23 | 0.44475 | 0.455 | 0.4407 | 61263 |
| 1726521720 | 0.444929 | -0.004971 | -1.10 | 0.433592 | 0.444929 | 0.4334 | 61534 |
| 1726262940 | 0.4499 | -0.0051 | -1.12 | 0.4575 | 0.46 | 0.4449 | 5667 |
| 1726176540 | 0.455 | 0.0201 | 4.62 | 0.44 | 0.45965 | 0.44 | 141546 |
| 1726090140 | 0.4349 | -0.00165 | -0.38 | 0.434 | 0.44 | 0.433 | 6966 |
| 1726003500 | 0.43655 | -0.01245 | -2.77 | 0.4423 | 0.4452 | 0.4318 | 107520 |
| 1725917160 | 0.449 | -0.011 | -2.39 | 0.46055 | 0.46055 | 0.4488 | 42885 |
| 1725658020 | 0.46 | -0.0057 | -1.22 | 0.46555 | 0.46555 | 0.46 | 5103 |
| 1725571440 | 0.4657 | -0.0014 | -0.30 | 0.4744 | 0.4744 | 0.46375 | 2187 |
| 1725485040 | 0.4671 | -0.0109 | -2.28 | 0.4702 | 0.4809 | 0.4671 | 25137 |
| 1725398880 | 0.478 | -0.0146 | -2.96 | 0.4826 | 0.4826 | 0.47649 | 19154 |
| 1725052800 | 0.4926 | 0 | 0.00 | 0.4926 | 0.4926 | 0.4926 | 0 |
| 1724966400 | 0.4926 | 0.0109 | 2.26 | 0.49 | 0.494 | 0.4771 | 241723 |
| 1724880360 | 0.4817 | -0.0183 | -3.66 | 0.49 | 0.49 | 0.4817 | 185238 |
| 1724794080 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2090 |
| 1724707740 | 0.5 | 0.00828 | 1.68 | 0.49838 | 0.5 | 0.49838 | 13609 |
| 1724448480 | 0.49172 | 0.01324 | 2.77 | 0.49 | 0.49172 | 0.48825 | 12941 |
| 1724362140 | 0.47848 | -0.00902 | -1.85 | 0.49 | 0.49 | 0.47848 | 8150 |
| 1724275380 | 0.4875 | -0.0092 | -1.85 | 0.4919 | 0.495 | 0.4773 | 672080 |
| 1724188800 | 0.4967 | 0.0014 | 0.28 | 0.4995 | 0.5 | 0.4908 | 21016 |
| 1724102880 | 0.4953 | -0.0097 | -1.92 | 0.49 | 0.5074999 | 0.49 | 30430 |
| 1723843740 | 0.505 | -0.0002 | -0.04 | 0.51 | 0.51 | 0.495 | 6579 |
| 1723756860 | 0.5052 | -0.0098 | -1.90 | 0.5111 | 0.5125 | 0.50425 | 2909 |
| 1723670820 | 0.515 | 0 | 0.00 | 0.51 | 0.515 | 0.50805 | 4301 |
| 1723584360 | 0.515 | 0.015 | 3.00 | 0.5099 | 0.515 | 0.501122 | 61658 |
| 1723497900 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5064 | 0.49 | 10967 |
| 1723238400 | 0.49 | 0.01 | 2.08 | 0.504 | 0.504 | 0.4757 | 310254 |
| 1723152000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 115000 |
| 1723065720 | 0.48 | -0.005 | -1.03 | 0.4914 | 0.4961 | 0.48 | 201993 |
| 1722979800 | 0.485 | 0.014341 | 3.05 | 0.4728 | 0.4988 | 0.4728 | 296170 |
| 1722893340 | 0.470659 | -0.000241 | -0.05 | 0.47 | 0.4787 | 0.44 | 79025 |
| 1722634140 | 0.4709 | -0.0341 | -6.75 | 0.5 | 0.5 | 0.4709 | 91781 |
| 1722547620 | 0.505 | -0.015 | -2.88 | 0.52161 | 0.525 | 0.4976 | 121016 |
| 1722461340 | 0.52 | 0.015 | 2.97 | 0.5121 | 0.5293 | 0.5117 | 63124 |
| 1722374820 | 0.505 | -0.005 | -0.98 | 0.50715 | 0.51 | 0.505 | 10600 |
| 1722288180 | 0.51 | 0.0024501 | 0.48 | 0.5122 | 0.517005 | 0.5027 | 61423 |
| 1722029100 | 0.5075499 | -0.01245 | -2.39 | 0.511 | 0.5118 | 0.5053 | 253100 |
| 1721942400 | 0.52 | 0.0062 | 1.21 | 0.51445 | 0.52 | 0.5023 | 64658 |
| 1721856480 | 0.5138 | -0.0026 | -0.50 | 0.5138 | 0.5138 | 0.5138 | 100 |
| 1721770140 | 0.5164 | -0.00785 | -1.50 | 0.528 | 0.528 | 0.51325 | 1000 |
| 1721683740 | 0.52425 | 0.00335 | 0.64 | 0.5101 | 0.52425 | 0.5101 | 12430 |
| 1721424360 | 0.5209 | 0 | 0.00 | 0.5209 | 0.5209 | 0.5209 | 0 |
| 1721337960 | 0.5209 | -0.0217 | -4.00 | 0.5209 | 0.5209 | 0.5209 | 202 |
| 1721251320 | 0.5426 | 0.0126 | 2.38 | 0.54 | 0.5426 | 0.5396 | 130445 |
| 1721164920 | 0.53 | -0.0017 | -0.32 | 0.5301 | 0.5301 | 0.53 | 65325 |
| 1721078940 | 0.5316999 | -0.01141 | -2.10 | 0.5316999 | 0.55 | 0.5314 | 30244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
