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 (%)
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%)
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%)
Nov 01, 2022 0.0297 0.0328 0.0264 0.0264 144,050 -0.00(-5.71%)
Oct 31, 2022 0.0241 0.0285 0.0230 0.0280 181,731 -0.00(-12.50%)
Oct 28, 2022 0.0229 0.0320 0.0229 0.0320 63,280 +0.01(+42.22%)
Oct 27, 2022 0.0240 0.0240 0.0215 0.0225 88,461 -0.00(-10.00%)
Oct 26, 2022 0.0221 0.0389 0.0221 0.0250 278,050 +0.00(+14.68%)
Oct 25, 2022 0.0217 0.0230 0.0217 0.0218 17,000 -0.00(-0.91%)
Oct 24, 2022 0.0220 0.0240 0.0210 0.0220 147,095 -0.00(-14.06%)
Oct 21, 2022 0.0281 0.0281 0.0250 0.0256 137,000 -0.01(-20.00%)
Oct 20, 2022 0.0305 0.0375 0.0305 0.0320 325,500 +0.00(+4.92%)
Oct 19, 2022 0.0292 0.0333 0.0285 0.0305 115,223 -0.00(-1.61%)
Oct 18, 2022 0.0298 0.0425 0.0297 0.0310 595,389 +0.01(+34.20%)
Oct 17, 2022 0.0250 0.0286 0.0231 0.0231 115,903 -0.00(-3.75%)
Oct 14, 2022 0.0240 0.0240 0.0240 0.0240 18,200 +0.00(+14.29%)
Oct 13, 2022 0.0245 0.0245 0.0210 0.0210 29,600 -0.01(-23.64%)
Oct 12, 2022 0.0275 0.0275 0.0275 0.0275 200 +0.00(+10.44%)
Oct 11, 2022 0.0230 0.0249 0.0229 0.0249 64,280 -0.00(-0.40%)
Oct 10, 2022 0.0277 0.0277 0.0250 0.0250 105,550 -0.00(-0.79%)
Oct 07, 2022 0.0239 0.0252 0.0239 0.0252 28,400 +0.00(+3.28%)
Oct 06, 2022 0.0249 0.0250 0.0215 0.0244 263,944 +0.00(+3.39%)
Oct 05, 2022 0.0249 0.0340 0.0236 0.0236 458,554 -0.00(-5.22%)
Oct 04, 2022 0.0249 0.0249 0.0249 0.0249 2,800 +0.00(+0.00%)
Oct 03, 2022 0.0249 0.0249 0.0215 0.0249 8,500 +0.00(+15.81%)
Sep 30, 2022 0.0221 0.0233 0.0215 0.0215 24,100 -0.00(-8.90%)
Sep 29, 2022 0.0239 0.0239 0.0225 0.0236 40,603 -0.00(-6.35%)
Sep 28, 2022 0.0253 0.0254 0.0216 0.0252 86,961 +0.00(+7.69%)
Sep 27, 2022 0.0215 0.0234 0.0166 0.0234 508,104 -0.00(-8.24%)
Sep 26, 2022 0.0259 0.0259 0.0215 0.0255 442,905 -0.00(-7.27%)
Sep 23, 2022 0.0278 0.0278 0.0256 0.0275 313,300 +0.00(+1.85%)
Sep 22, 2022 0.0285 0.0300 0.0215 0.0270 1,080,157 -0.00(-5.26%)
Sep 21, 2022 0.0286 0.0290 0.0285 0.0285 18,100 -0.00(-0.70%)
Sep 20, 2022 0.0282 0.0306 0.0260 0.0287 449,928 +0.00(+3.61%)
Sep 19, 2022 0.0301 0.0304 0.0267 0.0277 192,428 -0.00(-7.97%)
Sep 16, 2022 0.0270 0.0309 0.0245 0.0301 1,179,290 +0.00(+9.45%)
Sep 15, 2022 0.0400 0.0446 0.0265 0.0275 1,805,525 -0.02(-38.75%)
Sep 14, 2022 0.0480 0.0520 0.0411 0.0449 765,675 -0.00(-5.47%)
Sep 13, 2022 0.0341 0.0580 0.0330 0.0475 1,621,835 +0.01(+32.31%)
Sep 12, 2022 0.0340 0.0359 0.0340 0.0359 81,705 +0.00(+8.13%)
Sep 09, 2022 0.0358 0.0358 0.0330 0.0332 66,040 -0.00(-6.48%)
Sep 08, 2022 0.0359 0.0359 0.0335 0.0355 121,900 +0.00(+0.00%)
Sep 07, 2022 0.0330 0.0388 0.0330 0.0355 306,181 -0.00(-3.53%)
Sep 06, 2022 0.0300 0.0368 0.0298 0.0368 183,285 +0.01(+18.33%)
Sep 02, 2022 0.0301 0.0320 0.0283 0.0311 902,433 -0.00(-0.64%)
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.