Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaensel Energy Group Inc (OP: GEGR )

0.0025 UNCHANGED
Last Price Updated: 1:07 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0179 0.0179 0.0135 0.0149 4,824,012 -0.00(-9.70%)
Jan 30, 2023 0.0162 0.0173 0.0162 0.0165 66,909 +0.00(+2.48%)
Jan 27, 2023 0.0180 0.0180 0.0161 0.0161 116,000 -0.00(-8.00%)
Jan 26, 2023 0.0165 0.0176 0.0160 0.0175 497,400 +0.00(+2.94%)
Jan 25, 2023 0.0175 0.0175 0.0170 0.0170 290,490 +0.00(+1.80%)
Jan 24, 2023 0.0170 0.0182 0.0160 0.0167 561,623 -0.00(-8.24%)
Jan 23, 2023 0.0187 0.0188 0.0160 0.0182 1,190,139 +0.00(+1.11%)
Jan 20, 2023 0.0185 0.0199 0.0180 0.0180 257,849 +0.00(+0.00%)
Jan 19, 2023 0.0188 0.0190 0.0180 0.0180 142,000 -0.00(-5.26%)
Jan 18, 2023 0.0190 0.0218 0.0187 0.0190 703,603 +0.00(+0.00%)
Jan 17, 2023 0.0175 0.0190 0.0170 0.0190 1,214,602 +0.00(+15.15%)
Jan 13, 2023 0.0168 0.0200 0.0165 0.0165 551,885 -0.00(-1.79%)
Jan 12, 2023 0.0189 0.0189 0.0160 0.0168 485,247 -0.00(-6.15%)
Jan 11, 2023 0.0189 0.0189 0.0170 0.0179 30,031 -0.00(-5.29%)
Jan 10, 2023 0.0170 0.0190 0.0170 0.0189 87,461 +0.00(+0.53%)
Jan 09, 2023 0.0192 0.0194 0.0185 0.0188 103,900 -0.00(-3.59%)
Jan 06, 2023 0.0173 0.0195 0.0158 0.0195 181,551 +0.00(+14.71%)
Jan 05, 2023 0.0171 0.0180 0.0170 0.0170 461,755 -0.00(-1.73%)
Jan 04, 2023 0.0222 0.0229 0.0167 0.0173 1,575,294 -0.01(-22.77%)
Jan 03, 2023 0.0208 0.0225 0.0176 0.0224 572,687 +0.00(+7.69%)
Dec 30, 2022 0.0162 0.0210 0.0158 0.0208 509,946 +0.00(+22.35%)
Dec 29, 2022 0.0174 0.0174 0.0170 0.0170 18,230 +0.00(+5.59%)
Dec 28, 2022 0.0225 0.0225 0.0152 0.0161 1,204,949 -0.00(-23.33%)
Dec 27, 2022 0.0169 0.0210 0.0169 0.0210 727,230 +0.00(+24.26%)
Dec 23, 2022 0.0145 0.0171 0.0145 0.0169 179,750 +0.00(+2.42%)
Dec 22, 2022 0.0160 0.0165 0.0160 0.0165 62,000 +0.00(+3.13%)
Dec 21, 2022 0.0165 0.0165 0.0160 0.0160 37,400 -0.00(-5.33%)
Dec 20, 2022 0.0161 0.0169 0.0150 0.0169 102,100 +0.00(+6.29%)
Dec 19, 2022 0.0163 0.0170 0.0155 0.0159 174,630 +0.00(+5.30%)
Dec 16, 2022 0.0178 0.0178 0.0148 0.0151 211,131 -0.00(-8.48%)
Dec 15, 2022 0.0170 0.0178 0.0165 0.0165 271,800 -0.00(-5.71%)
Dec 14, 2022 0.0185 0.0229 0.0165 0.0175 1,042,060 -0.00(-4.37%)
Dec 13, 2022 0.0185 0.0230 0.0178 0.0183 1,140,228 -0.00(-1.08%)
Dec 12, 2022 0.0180 0.0185 0.0180 0.0185 96,500 +0.00(+2.78%)
Dec 09, 2022 0.0191 0.0197 0.0175 0.0180 241,362 -0.00(-8.63%)
Dec 08, 2022 0.0197 0.0197 0.0175 0.0197 926,016 -0.00(-0.51%)
Dec 07, 2022 0.0219 0.0219 0.0195 0.0198 270,852 -0.00(-1.49%)
Dec 06, 2022 0.0220 0.0220 0.0200 0.0201 112,691 -0.00(-10.67%)
Dec 05, 2022 0.0220 0.0225 0.0220 0.0225 2,200 +0.00(+0.00%)
Dec 02, 2022 0.0220 0.0230 0.0220 0.0225 506,198 +0.00(+0.00%)
Dec 01, 2022 0.0220 0.0225 0.0220 0.0225 9,990 -0.00(-2.17%)
Nov 30, 2022 0.0225 0.0275 0.0201 0.0230 383,859 +0.00(+4.55%)
Nov 29, 2022 0.0219 0.0220 0.0219 0.0220 19,800 +0.00(+0.46%)
Nov 28, 2022 0.0225 0.0225 0.0219 0.0219 6,550 -0.00(-0.45%)
Nov 23, 2022 0.0220 0 +0.00(+0.00%)
Nov 22, 2022 0.0220 0.0220 0.0218 0.0220 409,630 +0.00(+0.00%)
Nov 21, 2022 0.0231 0.0231 0.0220 0.0220 193,200 -0.00(-4.76%)
Nov 18, 2022 0.0231 0.0250 0.0231 0.0231 25,777 -0.00(-7.60%)
Nov 17, 2022 0.0270 0.0275 0.0250 0.0250 390,648 +0.00(+4.17%)
Nov 16, 2022 0.0210 0.0240 0.0210 0.0240 31,426 +0.00(+14.29%)
Nov 15, 2022 0.0230 0.0242 0.0202 0.0210 664,467 -0.01(-19.85%)
Nov 14, 2022 0.0237 0.0262 0.0220 0.0262 264,063 +0.00(+7.82%)
Nov 11, 2022 0.0271 0.0271 0.0243 0.0243 231,300 -0.00(-13.21%)
Nov 10, 2022 0.0310 0.0315 0.0252 0.0280 246,314 -0.00(-13.85%)
Nov 09, 2022 0.0305 0.0325 0.0285 0.0325 43,601 +0.00(+17.75%)
Nov 08, 2022 0.0300 0.0350 0.0276 0.0276 122,962 +0.00(+0.00%)
Nov 07, 2022 0.0350 0.0350 0.0258 0.0276 186,462 -0.01(-21.14%)
Nov 04, 2022 0.0294 0.0379 0.0291 0.0350 267,601 +0.01(+19.05%)
Nov 03, 2022 0.0231 0.0294 0.0225 0.0294 194,364 +0.00(+1.38%)
Nov 02, 2022 0.0263 0.0325 0.0263 0.0290 164,514 +0.00(+9.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.