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 )

0.0041 +0.0016 (+64.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
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(+7.83%)
Jun 14, 2023 0.0118 0.0118 0.0113 0.0115 38,360 -0.00(-8.00%)
Jun 13, 2023 0.0110 0.0125 0.0107 0.0125 362,100 +0.00(+11.61%)
Jun 12, 2023 0.0124 0.0125 0.0100 0.0112 1,926,661 -0.00(-12.50%)
Jun 09, 2023 0.0126 0.0139 0.0121 0.0128 266,407 +0.00(+1.59%)
Jun 08, 2023 0.0144 0.0144 0.0126 0.0126 420,915 -0.00(-12.50%)
Jun 07, 2023 0.0160 0.0160 0.0141 0.0144 225,300 -0.00(-10.00%)
Jun 06, 2023 0.0180 0.0198 0.0139 0.0160 602,851 -0.00(-5.88%)
Jun 05, 2023 0.0160 0.0170 0.0150 0.0170 145,930 +0.00(+0.00%)
Jun 02, 2023 0.0200 0.0200 0.0170 0.0170 421,642 -0.00(-15.00%)
Jun 01, 2023 0.0160 0.0245 0.0148 0.0200 271,779 +0.00(+25.00%)
May 31, 2023 0.0155 0.0171 0.0141 0.0160 229,550 +0.00(+6.67%)
May 30, 2023 0.0145 0.0174 0.0145 0.0150 135,669 -0.00(-14.29%)
May 26, 2023 0.0150 0.0194 0.0140 0.0175 777,930 +0.00(+20.69%)
May 25, 2023 0.0150 0.0155 0.0141 0.0145 234,949 -0.00(-7.05%)
May 24, 2023 0.0140 0.0170 0.0136 0.0156 641,048 +0.00(+11.43%)
May 23, 2023 0.0160 0.0162 0.0107 0.0140 863,805 -0.00(-16.17%)
May 22, 2023 0.0178 0.0220 0.0167 0.0167 859,345 +0.00(+0.00%)
May 19, 2023 0.0142 0.0274 0.0142 0.0167 6,112,678 +0.00(+18.44%)
May 18, 2023 0.0119 0.0142 0.0117 0.0141 1,230,365 +0.00(+18.49%)
May 17, 2023 0.0092 0.0119 0.0082 0.0119 1,036,694 +0.00(+32.22%)
May 16, 2023 0.0082 0.0090 0.0082 0.0090 76,100 -0.00(-9.09%)
May 15, 2023 0.0113 0.0113 0.0081 0.0099 3,578,489 -0.00(-17.50%)
May 12, 2023 0.0138 0.0138 0.0118 0.0120 762,000 -0.00(-18.92%)
May 11, 2023 0.0144 0.0148 0.0136 0.0148 875,500 -0.00(-6.92%)
May 10, 2023 0.0159 0.0159 0.0159 0.0159 95,264 -0.00(-0.62%)
May 09, 2023 0.0150 0.0160 0.0150 0.0160 88,079 +0.00(+3.23%)
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%)
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.