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 )

0.0050 UNCHANGED
Last Price Updated: 1:57 PM EDT, May 28, 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 (%)
Dec 29, 2023 0.0059 0.0059 0.0044 0.0044 22,500 -0.00(-8.33%)
Dec 28, 2023 0.0048 0.0051 0.0048 0.0048 71,462 +0.00(+0.00%)
Dec 27, 2023 0.0048 0.0048 0.0048 0.0048 16,388 -0.00(-18.64%)
Dec 26, 2023 0.0059 0.0059 0.0048 0.0059 91,001 +0.00(+1.72%)
Dec 22, 2023 0.0058 0.0058 0.0058 0.0058 100 -0.00(-6.45%)
Dec 21, 2023 0.0061 0.0062 0.0047 0.0062 95,398 +0.00(+1.64%)
Dec 19, 2023 0.0061 0 +0.00(+17.31%)
Dec 18, 2023 0.0052 0.0052 0.0052 0.0052 1,500 +0.00(+0.00%)
Dec 15, 2023 0.0043 0.0052 0.0043 0.0052 3,820 -0.00(-14.75%)
Dec 14, 2023 0.0050 0.0061 0.0038 0.0061 582,000 +0.00(+10.91%)
Dec 13, 2023 0.0055 0.0055 0.0055 0.0055 119,843 -0.00(-5.17%)
Dec 12, 2023 0.0058 0.0058 0.0058 0.0058 5,000 +0.00(+5.45%)
Dec 11, 2023 0.0055 0.0055 0.0055 0.0055 157 -0.00(-9.84%)
Dec 07, 2023 0.0061 0 +0.00(+10.91%)
Dec 06, 2023 0.0061 0.0062 0.0055 0.0055 553,500 -0.00(-1.79%)
Dec 05, 2023 0.0056 0.0056 0.0056 0.0056 10,000 +0.00(+12.00%)
Nov 30, 2023 0.0050 0 +0.00(+0.00%)
Nov 27, 2023 0.0050 0 -0.00(-16.67%)
Nov 22, 2023 0.0060 50 -0.00(-7.69%)
Nov 21, 2023 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+22.64%)
Nov 20, 2023 0.0053 0.0065 0.0053 0.0053 700 -0.00(-18.46%)
Nov 16, 2023 0.0065 0 +0.00(+30.00%)
Nov 15, 2023 0.0060 0.0068 0.0050 0.0050 1,523,725 -0.00(-16.67%)
Nov 14, 2023 0.0062 0.0069 0.0060 0.0060 131,676 -0.00(-4.76%)
Nov 13, 2023 0.0050 0.0063 0.0050 0.0063 108,250 +0.00(+12.50%)
Nov 09, 2023 0.0056 0 +0.00(+9.80%)
Nov 08, 2023 0.0048 0.0051 0.0048 0.0051 11,500 -0.00(-19.05%)
Nov 07, 2023 0.0061 0.0063 0.0045 0.0063 1,890,241 +0.00(+5.00%)
Nov 06, 2023 0.0060 0.0060 0.0060 0.0060 6,837 -0.00(-23.08%)
Nov 03, 2023 0.0078 0.0078 0.0078 0.0078 10,000 +0.00(+30.00%)
Nov 02, 2023 0.0060 0.0070 0.0060 0.0060 110,000 -0.00(-7.69%)
Nov 01, 2023 0.0065 0.0065 0.0065 0.0065 31,020 -0.00(-7.14%)
Oct 31, 2023 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+7.69%)
Oct 30, 2023 0.0065 0.0065 0.0060 0.0065 30,000 -0.00(-7.14%)
Oct 27, 2023 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Oct 26, 2023 0.0060 0.0070 0.0060 0.0070 10,285 +0.00(+0.00%)
Oct 25, 2023 0.0053 0.0070 0.0053 0.0070 25,800 +0.00(+12.90%)
Oct 24, 2023 0.0050 0.0062 0.0050 0.0062 26,000 -0.00(-1.59%)
Oct 23, 2023 0.0065 0.0065 0.0063 0.0063 118,000 -0.00(-8.70%)
Oct 20, 2023 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+7.81%)
Oct 19, 2023 0.0064 0.0068 0.0064 0.0064 11,065 -0.00(-1.54%)
Oct 16, 2023 0.0065 0 -0.00(-1.52%)
Oct 13, 2023 0.0065 0.0066 0.0065 0.0066 104,800 -0.00(-17.50%)
Oct 11, 2023 0.0080 0 -0.00(-5.88%)
Oct 10, 2023 0.0077 0.0085 0.0077 0.0085 270,150 +0.00(+0.00%)
Oct 06, 2023 0.0085 0 -0.00(-5.56%)
Oct 04, 2023 0.0090 0 +0.00(+5.88%)
Oct 03, 2023 0.0085 0.0090 0.0085 0.0085 2,534 -0.00(-10.53%)
Sep 29, 2023 0.0095 0 +0.00(+5.56%)
Sep 28, 2023 0.0090 0.0090 0.0090 0.0090 646 +0.00(+5.88%)
Sep 27, 2023 0.0075 0.0088 0.0075 0.0085 63,760 +0.00(+6.25%)
Sep 26, 2023 0.0076 0.0080 0.0076 0.0080 31,301 +0.00(+0.00%)
Sep 25, 2023 0.0080 0.0082 0.0080 0.0080 32,442 +0.00(+11.11%)
Sep 22, 2023 0.0072 0.0072 0.0072 0.0072 110 -0.00(-10.00%)
Sep 20, 2023 0.0080 0 +0.00(+0.00%)
Sep 18, 2023 0.0080 0 -0.00(-3.61%)
Sep 15, 2023 0.0093 0.0105 0.0061 0.0083 1,045,628 -0.00(-20.95%)
Sep 14, 2023 0.0105 0.0105 0.0080 0.0105 75,561 +0.00(+1.94%)
Sep 13, 2023 0.0103 0.0120 0.0103 0.0103 32,215 -0.00(-14.17%)
Sep 12, 2023 0.0090 0.0120 0.0090 0.0120 45,465 +0.00(+48.15%)
Sep 11, 2023 0.0081 0.0081 0.0081 0.0081 20,000 -0.00(-25.69%)
Sep 08, 2023 0.0108 0.0109 0.0108 0.0109 35,000 +0.00(+9.00%)
Sep 07, 2023 0.0080 0.0110 0.0063 0.0100 1,085,497 +0.00(+25.00%)
Sep 06, 2023 0.0078 0.0090 0.0069 0.0080 142,500 -0.00(-11.11%)
Sep 05, 2023 0.0066 0.0090 0.0066 0.0090 21,684 +0.00(+7.14%)
Sep 01, 2023 0.0084 0.0084 0.0084 0.0084 2,060 -0.00(-6.67%)
Aug 31, 2023 0.0085 0.0090 0.0075 0.0090 304,501 +0.00(+2.27%)
Aug 30, 2023 0.0082 0.0088 0.0081 0.0088 1,043,487 -0.00(-8.33%)
Aug 25, 2023 0.0096 0 +0.00(+1.05%)
Aug 23, 2023 0.0095 0 +0.00(+5.56%)
Aug 22, 2023 0.0090 0.0095 0.0090 0.0090 11,407 +0.00(+0.00%)
Aug 18, 2023 0.0090 0 +0.00(+11.11%)
Aug 17, 2023 0.0081 0.0081 0.0081 0.0081 33,470 -0.00(-10.00%)
Aug 16, 2023 0.0085 0.0090 0.0081 0.0090 126,849 -0.00(-1.10%)
Aug 15, 2023 0.0091 0.0091 0.0091 0.0091 7,949 +0.00(+0.00%)
Aug 14, 2023 0.0083 0.0095 0.0083 0.0091 26,941 -0.00(-7.14%)
Aug 11, 2023 0.0083 0.0098 0.0081 0.0098 224,649 -0.00(-1.01%)
Aug 10, 2023 0.0070 0.0099 0.0070 0.0099 191,200 -0.00(-1.00%)
Aug 09, 2023 0.0100 0.0100 0.0100 0.0100 14,400 +0.00(+0.00%)
Aug 08, 2023 0.0094 0.0100 0.0082 0.0100 780,900 +0.00(+6.38%)
Aug 07, 2023 0.0095 0.0100 0.0083 0.0094 48,197 -0.00(-6.00%)
Aug 04, 2023 0.0095 0.0104 0.0082 0.0100 591,354 -0.00(-3.85%)
Jul 28, 2023 0.0104 0 +0.00(+9.47%)
Jul 26, 2023 0.0095 0 +0.00(+0.00%)
Jul 25, 2023 0.0088 0.0095 0.0088 0.0095 74,000 +0.00(+4.40%)
Jul 24, 2023 0.0102 0.0102 0.0082 0.0091 644,253 -0.00(-20.18%)
Jul 21, 2023 0.0120 0.0131 0.0101 0.0114 280,406 -0.00(-5.00%)
Jul 20, 2023 0.0120 0.0130 0.0091 0.0120 874,018 +0.00(+8.11%)
Jul 19, 2023 0.0111 0.0112 0.0110 0.0111 130,000 +0.00(+0.00%)
Jul 18, 2023 0.0102 0.0130 0.0102 0.0111 5,950 -0.00(-14.62%)
Jul 17, 2023 0.0130 0.0130 0.0130 0.0130 100 +0.00(+12.07%)
Jul 14, 2023 0.0121 0.0121 0.0116 0.0116 10,000 +0.00(+14.85%)
Jul 13, 2023 0.0120 0.0120 0.0101 0.0101 9,900 -0.00(-16.53%)
Jul 12, 2023 0.0120 0.0121 0.0120 0.0121 21,146 -0.00(-4.72%)
Jul 10, 2023 0.0127 0 +0.00(+1.60%)
Jul 07, 2023 0.0125 0.0125 0.0125 0.0125 1,900 +0.00(+10.62%)
Jul 06, 2023 0.0125 0.0125 0.0107 0.0113 206,200 -0.00(-11.02%)
Jul 05, 2023 0.0135 0.0135 0.0127 0.0127 6,557 +0.00(+2.42%)
Jul 03, 2023 0.0119 0.0124 0.0119 0.0124 30,000 +0.00(+3.33%)
Jun 30, 2023 0.0120 0.0120 0.0113 0.0120 53,310 +0.00(+0.00%)
Jun 29, 2023 0.0119 0.0120 0.0119 0.0120 125,225 +0.00(+0.84%)
Jun 28, 2023 0.0123 0.0123 0.0113 0.0119 167,500 +0.00(+0.00%)
Jun 27, 2023 0.0119 0.0119 0.0119 0.0119 200 -0.00(-1.65%)
Jun 26, 2023 0.0115 0.0121 0.0115 0.0121 103,900 +0.00(+8.04%)
Jun 23, 2023 0.0154 0.0154 0.0090 0.0112 1,830,043 +0.00(+0.00%)
Jun 22, 2023 0.0140 0.0174 0.0111 0.0112 439,950 -0.00(-13.85%)
Jun 21, 2023 0.0134 0.0134 0.0120 0.0130 591,883 +0.00(+0.00%)
Jun 20, 2023 0.0105 0.0134 0.0100 0.0130 1,533,970 +0.00(+23.81%)
Jun 16, 2023 0.0124 0.0134 0.0105 0.0105 1,142,558 -0.00(-15.32%)
Jun 15, 2023 0.0118 0.0135 0.0110 0.0124 1,148,022 -0.00(-20.00%)
May 08, 2023 0.0140 0.0155 0.0140 0.0155 38,822 +0.00(+0.00%)
May 05, 2023 0.0148 0.0155 0.0148 0.0155 84,100 +0.00(+12.32%)
May 04, 2023 0.0139 0.0148 0.0138 0.0138 104,969 +0.00(+1.47%)
May 03, 2023 0.0155 0.0155 0.0136 0.0136 108,912 -0.00(-15.00%)
May 02, 2023 0.0160 0.0160 0.0160 0.0160 47,188 +0.00(+1.27%)
May 01, 2023 0.0158 0.0158 0.0158 0.0158 26,619 +0.00(+12.06%)
Apr 28, 2023 0.0140 0.0158 0.0140 0.0141 50,200 +0.00(+0.71%)
Apr 27, 2023 0.0160 0.0164 0.0136 0.0140 1,061,950 -0.00(-9.68%)
Apr 26, 2023 0.0154 0.0168 0.0145 0.0155 90,000 +0.00(+0.65%)
Apr 25, 2023 0.0160 0.0164 0.0143 0.0154 80,857 -0.00(-3.75%)
Apr 24, 2023 0.0141 0.0160 0.0141 0.0160 21,000 +0.00(+0.00%)
Apr 21, 2023 0.0141 0.0160 0.0141 0.0160 29,175 +0.00(+6.67%)
Apr 20, 2023 0.0165 0.0165 0.0141 0.0150 66,303 +0.00(+9.49%)
Apr 19, 2023 0.0150 0.0150 0.0137 0.0137 130,698 -0.00(-4.86%)
Apr 18, 2023 0.0158 0.0170 0.0140 0.0144 230,606 +0.00(+2.13%)
Apr 17, 2023 0.0143 0.0155 0.0141 0.0141 103,720 -0.00(-14.55%)
Apr 14, 2023 0.0141 0.0165 0.0141 0.0165 63,000 +0.00(+17.86%)
Apr 13, 2023 0.0155 0.0165 0.0140 0.0140 175,957 -0.00(-6.04%)
Apr 12, 2023 0.0165 0.0165 0.0140 0.0149 246,990 -0.00(-6.88%)
Apr 11, 2023 0.0170 0.0170 0.0160 0.0160 221 +0.00(+3.23%)
Apr 10, 2023 0.0178 0.0178 0.0155 0.0155 56,776 -0.00(-11.43%)
Apr 06, 2023 0.0175 0.0175 0.0175 0.0175 10,657 +0.00(+7.36%)
Apr 05, 2023 0.0175 0.0175 0.0163 0.0163 107,000 +0.00(+1.87%)
Apr 04, 2023 0.0182 0.0182 0.0160 0.0160 86,289 -0.00(-6.43%)
Apr 03, 2023 0.0171 0.0182 0.0160 0.0171 26,001 +0.00(+10.32%)
Mar 31, 2023 0.0155 0.0155 0.0155 0.0155 165,560 +0.00(+0.65%)
Mar 29, 2023 0.0154 0 +0.00(+0.00%)
Mar 28, 2023 0.0154 0.0154 0.0154 0.0154 25,574 +0.00(+0.00%)
Mar 27, 2023 0.0170 0.0198 0.0154 0.0154 1,270,521 -0.00(-9.41%)
Mar 24, 2023 0.0170 0.0170 0.0170 0.0170 33,000 +0.00(+0.00%)
Mar 23, 2023 0.0180 0.0182 0.0150 0.0170 411,379 +0.00(+7.59%)
Mar 22, 2023 0.0175 0.0175 0.0158 0.0158 10,760 -0.00(-3.07%)
Mar 21, 2023 0.0175 0.0175 0.0163 0.0163 160,572 -0.00(-6.86%)
Mar 20, 2023 0.0165 0.0180 0.0155 0.0175 237,000 -0.00(-2.78%)
Mar 17, 2023 0.0170 0.0180 0.0170 0.0180 15,000 +0.00(+11.80%)
Mar 16, 2023 0.0160 0.0161 0.0133 0.0161 60,797 -0.00(-10.56%)
Mar 15, 2023 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+5.88%)
Mar 13, 2023 0.0170 0 -0.00(-5.56%)
Mar 10, 2023 0.0180 0.0180 0.0174 0.0180 230,084 +0.00(+3.45%)
Mar 09, 2023 0.0180 0.0180 0.0174 0.0174 136,628 -0.00(-4.40%)
Mar 08, 2023 0.0133 0.0182 0.0133 0.0182 141,836 +0.00(+13.75%)
Mar 07, 2023 0.0148 0.0181 0.0148 0.0160 78,300 -0.00(-11.60%)
Mar 06, 2023 0.0175 0.0182 0.0174 0.0181 236,401 +0.00(+2.84%)
Mar 03, 2023 0.0164 0.0177 0.0162 0.0176 215,972 +0.00(+0.00%)
Mar 02, 2023 0.0176 0.0176 0.0176 0.0176 1,000 -0.00(-0.56%)
Mar 01, 2023 0.0173 0.0177 0.0157 0.0177 76,031 +0.00(+3.51%)
Feb 28, 2023 0.0150 0.0182 0.0150 0.0171 1,000,600 +0.00(+14.00%)
Feb 27, 2023 0.0145 0.0150 0.0140 0.0150 235,570 -0.00(-6.25%)
Feb 24, 2023 0.0165 0.0167 0.0129 0.0160 213,053 -0.00(-3.03%)
Feb 23, 2023 0.0142 0.0168 0.0142 0.0165 1,046,853 +0.00(+28.91%)
Feb 22, 2023 0.0148 0.0150 0.0121 0.0128 1,178,738 -0.00(-14.67%)
Feb 21, 2023 0.0143 0.0151 0.0140 0.0150 133,900 +0.00(+7.14%)
Feb 17, 2023 0.0145 0.0165 0.0138 0.0140 318,015 +0.00(+2.19%)
Feb 16, 2023 0.0155 0.0155 0.0137 0.0137 90,662 -0.00(-6.80%)
Feb 15, 2023 0.0145 0.0150 0.0136 0.0147 950,129 +0.00(+2.80%)
Feb 14, 2023 0.0160 0.0165 0.0143 0.0143 346,900 -0.00(-18.29%)
Feb 13, 2023 0.0180 0.0183 0.0175 0.0175 158,537 -0.00(-2.78%)
Feb 10, 2023 0.0162 0.0184 0.0162 0.0180 280,484 +0.00(+11.11%)
Feb 09, 2023 0.0160 0.0197 0.0152 0.0162 450,080 +0.00(+1.25%)
Feb 08, 2023 0.0170 0.0184 0.0160 0.0160 291,590 -0.00(-12.57%)
Feb 07, 2023 0.0184 0.0185 0.0175 0.0183 83,158 +0.00(+10.91%)
Feb 06, 2023 0.0173 0.0208 0.0165 0.0165 682,966 -0.00(-3.51%)
Feb 03, 2023 0.0169 0.0179 0.0158 0.0171 1,386,200 +0.00(+0.00%)
Feb 02, 2023 0.0152 0.0176 0.0135 0.0171 2,398,796 +0.00(+11.76%)
Feb 01, 2023 0.0149 0.0153 0.0149 0.0153 210,865 +0.00(+2.68%)
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%)
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.