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 )

0.0026 +0.0001 (+4.00%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 14, 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 29, 2022 0.1050 0.1118 0.0870 0.0870 1,372,271 -0.02(-20.91%)
Jul 28, 2022 0.1090 0.1249 0.1000 0.1100 2,975,853 -0.01(-5.98%)
Jul 27, 2022 0.1100 0.1270 0.1080 0.1170 457,008 +0.01(+8.33%)
Jul 26, 2022 0.1212 0.1230 0.0951 0.1080 1,566,141 -0.01(-10.89%)
Jul 25, 2022 0.1500 0.1695 0.1101 0.1212 6,671,917 -0.01(-6.77%)
Jul 22, 2022 0.1788 0.1850 0.1050 0.1300 5,952,331 -0.04(-24.20%)
Jul 21, 2022 0.0833 0.1779 0.0805 0.1715 11,656,723 +0.09(+114.38%)
Jul 20, 2022 0.0468 0.0825 0.0460 0.0800 3,877,259 +0.04(+77.78%)
Jul 19, 2022 0.0430 0.0450 0.0401 0.0450 60,990 +0.00(+12.50%)
Jul 18, 2022 0.0509 0.0509 0.0400 0.0400 123,533 -0.01(-20.00%)
Jul 15, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 14, 2022 0.0520 0.0520 0.0500 0.0500 284,942 -0.00(-0.99%)
Jul 13, 2022 0.0520 0.0520 0.0490 0.0505 112,654 +0.00(+3.06%)
Jul 12, 2022 0.0490 0.0493 0.0490 0.0490 68,898 -0.00(-3.92%)
Jul 11, 2022 0.0511 0.0520 0.0500 0.0510 18,400 -0.00(-0.20%)
Jul 08, 2022 0.0528 0.0530 0.0511 0.0511 11,041 -0.00(-3.22%)
Jul 07, 2022 0.0530 0.0550 0.0511 0.0528 214,801 +0.00(+3.33%)
Jul 06, 2022 0.0570 0.0570 0.0510 0.0511 42,000 -0.01(-10.35%)
Jul 05, 2022 0.0543 0.0570 0.0481 0.0570 17,100 -0.00(-8.06%)
Jul 01, 2022 0.0517 0.0620 0.0517 0.0620 187,000 +0.01(+19.46%)
Jun 30, 2022 0.0519 0.0519 0.0519 0.0519 21,400 +0.00(+4.22%)
Jun 29, 2022 0.0550 0.0550 0.0450 0.0498 610,938 -0.01(-9.45%)
Jun 28, 2022 0.0575 0.0575 0.0548 0.0550 264,100 -0.00(-8.33%)
Jun 24, 2022 0.0600 0 -0.01(-14.29%)
Jun 23, 2022 0.0650 0.0750 0.0550 0.0700 472,492 +0.01(+7.69%)
Jun 22, 2022 0.0580 0.0800 0.0500 0.0650 1,510,160 +0.01(+13.04%)
Jun 21, 2022 0.0470 0.0580 0.0470 0.0575 134,681 +0.00(+4.55%)
Jun 17, 2022 0.0650 0.0695 0.0510 0.0550 117,275 -0.01(-15.38%)
Jun 16, 2022 0.0700 0.0730 0.0620 0.0650 1,723,083 +0.01(+8.33%)
Jun 15, 2022 0.0590 0.0600 0.0550 0.0600 23,660 +0.00(+1.69%)
Jun 14, 2022 0.0468 0.1000 0.0468 0.0590 901,140 +0.02(+51.28%)
Jun 13, 2022 0.0374 0.0450 0.0374 0.0390 323,028 +0.00(+11.43%)
Jun 09, 2022 0.0350 0 -0.00(-0.57%)
Jun 07, 2022 0.0352 0 +0.00(+0.57%)
Jun 06, 2022 0.0390 0.0390 0.0350 0.0350 241,610 -0.00(-7.89%)
Jun 03, 2022 0.0385 0.0385 0.0380 0.0380 7,986 -0.00(-2.56%)
Jun 02, 2022 0.0390 0.0390 0.0390 0.0390 3,500 +0.00(+0.00%)
Jun 01, 2022 0.0390 0.0390 0.0390 0.0390 29,990 +0.00(+0.00%)
May 31, 2022 0.0390 0.0398 0.0390 0.0390 2,500 +0.00(+0.00%)
May 27, 2022 0.0406 0.0406 0.0390 0.0390 24,586 -0.00(-3.94%)
May 26, 2022 0.0406 0.0406 0.0406 0.0406 7,000 +0.00(+0.00%)
May 24, 2022 0.0406 49 +0.00(+4.64%)
May 23, 2022 0.0410 0.0410 0.0388 0.0388 22,650 -0.00(-7.18%)
May 20, 2022 0.0425 0.0425 0.0418 0.0418 13,364 -0.00(-7.11%)
May 19, 2022 0.0468 0.0468 0.0450 0.0450 39,073 -0.00(-7.22%)
May 17, 2022 0.0485 0 -0.01(-11.82%)
May 16, 2022 0.0530 0.0555 0.0530 0.0550 63,325 +0.00(+7.00%)
May 13, 2022 0.0545 0.0545 0.0510 0.0514 60,000 +0.00(+2.80%)
May 12, 2022 0.0505 0.0580 0.0500 0.0500 63,200 -0.01(-13.79%)
May 11, 2022 0.0575 0.0590 0.0550 0.0580 102,500 +0.00(+5.45%)
May 10, 2022 0.0495 0.0575 0.0495 0.0550 139,401 +0.01(+22.22%)
May 09, 2022 0.0455 0.0455 0.0450 0.0450 78,918 -0.01(-10.00%)
May 06, 2022 0.0500 0.0500 0.0498 0.0500 5,000 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0480 0.0500 168,650 -0.01(-9.58%)
May 04, 2022 0.0553 0.0585 0.0553 0.0553 7,500 -0.00(-5.47%)
May 03, 2022 0.0607 0.0620 0.0485 0.0585 33,579 +0.01(+10.38%)
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.