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 )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 24, 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 (%)
Mar 31, 2022 0.0675 0.0675 0.0565 0.0565 116,246 -0.01(-19.05%)
Mar 30, 2022 0.0700 0.0700 0.0652 0.0698 32,500 -0.00(-0.14%)
Mar 29, 2022 0.0750 0.0825 0.0620 0.0699 201,114 -0.02(-17.76%)
Mar 28, 2022 0.0760 0.0850 0.0655 0.0850 18,146 +0.02(+25.93%)
Mar 25, 2022 0.0674 0.0700 0.0674 0.0675 32,728 -0.00(-3.43%)
Mar 24, 2022 0.0698 0.0699 0.0698 0.0699 6,000 +0.00(+0.00%)
Mar 23, 2022 0.0760 0.0900 0.0511 0.0699 143,549 -0.01(-11.52%)
Mar 22, 2022 0.0800 0.0800 0.0750 0.0790 73,650 +0.01(+7.48%)
Mar 21, 2022 0.0690 0.0920 0.0690 0.0735 226,756 +0.02(+32.91%)
Mar 18, 2022 0.0491 0.0681 0.0491 0.0553 108,276 +0.01(+19.96%)
Mar 17, 2022 0.0462 0.0529 0.0460 0.0461 76,330 -0.00(-9.61%)
Mar 16, 2022 0.0530 0.0530 0.0510 0.0510 56,500 +0.00(+0.00%)
Mar 15, 2022 0.0510 0.0510 0.0510 0.0510 15,000 -0.01(-13.27%)
Mar 14, 2022 0.0510 0.0588 0.0510 0.0588 41,650 +0.01(+17.60%)
Mar 11, 2022 0.0594 0.0651 0.0485 0.0500 187,652 -0.02(-28.06%)
Mar 10, 2022 0.0650 0.0700 0.0642 0.0695 112,700 +0.01(+15.26%)
Mar 09, 2022 0.0700 0.0700 0.0603 0.0603 27,000 -0.01(-12.61%)
Mar 08, 2022 0.0675 0.0700 0.0600 0.0690 455,589 +0.02(+27.78%)
Mar 07, 2022 0.0650 0.0650 0.0540 0.0540 95,633 -0.01(-16.92%)
Mar 04, 2022 0.0622 0.0695 0.0500 0.0650 123,061 +0.00(+4.50%)
Mar 03, 2022 0.0622 0.0622 0.0622 0.0622 5,500 -0.01(-9.86%)
Mar 02, 2022 0.0695 0.0695 0.0642 0.0690 75,876 +0.00(+6.15%)
Mar 01, 2022 0.0535 0.0680 0.0535 0.0650 299,490 +0.02(+32.65%)
Feb 28, 2022 0.0481 0.0490 0.0460 0.0490 254,493 +0.00(+1.87%)
Feb 25, 2022 0.0510 0.0510 0.0481 0.0481 2,000 -0.00(-1.84%)
Feb 24, 2022 0.0494 0.0500 0.0480 0.0490 89,990 -0.00(-2.00%)
Feb 23, 2022 0.0501 0.0518 0.0450 0.0500 21,520 -0.00(-0.99%)
Feb 22, 2022 0.0555 0.0630 0.0501 0.0505 154,470 -0.01(-12.93%)
Feb 18, 2022 0.0580 0 -0.00(-3.33%)
Feb 17, 2022 0.0615 0.0630 0.0593 0.0600 95,190 -0.00(-4.76%)
Feb 16, 2022 0.0630 0.0630 0.0620 0.0630 8,627 -0.00(-1.72%)
Feb 15, 2022 0.0645 0.0645 0.0623 0.0641 10,944 +0.01(+10.52%)
Feb 14, 2022 0.0623 0.0623 0.0580 0.0580 1,075 -0.01(-10.08%)
Feb 11, 2022 0.0643 0.0675 0.0639 0.0645 22,885 -0.00(-0.77%)
Feb 10, 2022 0.0685 0.0685 0.0613 0.0650 94,771 -0.00(-5.11%)
Feb 09, 2022 0.0680 0.0690 0.0612 0.0685 240,756 -0.00(-1.15%)
Feb 08, 2022 0.0705 0.0705 0.0693 0.0693 1,800 -0.00(-0.29%)
Feb 07, 2022 0.0713 0.0715 0.0676 0.0695 58,620 -0.00(-1.84%)
Feb 04, 2022 0.0700 0.0720 0.0697 0.0708 118,190 +0.00(+1.14%)
Feb 03, 2022 0.0750 0.0795 0.0680 0.0700 155,868 -0.00(-6.42%)
Feb 02, 2022 0.0795 0.0795 0.0740 0.0748 8,108 -0.00(-5.91%)
Feb 01, 2022 0.0765 0.0795 0.0650 0.0795 291,652 +0.01(+10.42%)
Jan 31, 2022 0.0875 0.0875 0.0700 0.0720 114,300 -0.01(-10.00%)
Jan 28, 2022 0.0800 0.0800 0.0800 0.0800 800 -0.00(-0.25%)
Jan 27, 2022 0.0835 0.0835 0.0802 0.0802 172,440 +0.00(+5.53%)
Jan 26, 2022 0.0895 0.0900 0.0725 0.0760 58,840 -0.01(-14.61%)
Jan 25, 2022 0.0670 0.0895 0.0670 0.0890 36,000 +0.02(+26.06%)
Jan 24, 2022 0.0802 0.0855 0.0401 0.0706 139,970 -0.02(-21.12%)
Jan 21, 2022 0.0686 0.0895 0.0686 0.0895 182,481 +0.02(+27.86%)
Jan 20, 2022 0.0700 0.0795 0.0700 0.0700 237,850 +0.00(+0.00%)
Jan 19, 2022 0.0890 0.0898 0.0700 0.0700 246,006 -0.01(-17.65%)
Jan 18, 2022 0.0890 0.0898 0.0850 0.0850 51,100 -0.00(-4.49%)
Jan 14, 2022 0.0890 0 -0.00(-4.30%)
Jan 13, 2022 0.0930 0.0930 0.0930 0.0930 4,000 +0.00(+0.65%)
Jan 12, 2022 0.0924 0.0924 0.0924 0.0924 10,300 +0.00(+3.82%)
Jan 11, 2022 0.0915 0.0915 0.0890 0.0890 23,628 -0.00(-5.22%)
Jan 10, 2022 0.0940 0.0940 0.0939 0.0939 450 -0.00(-0.11%)
Jan 07, 2022 0.0900 0.0940 0.0900 0.0940 92,700 +0.00(+0.00%)
Jan 06, 2022 0.0920 0.0940 0.0920 0.0940 4,300 +0.00(+0.00%)
Jan 05, 2022 0.0903 0.0940 0.0903 0.0940 22,800 +0.00(+3.52%)
Jan 04, 2022 0.0908 0.0908 0.0908 0.0908 5,000 +0.00(+0.89%)
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.