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 (%)
Apr 29, 2022 0.0526 0.0555 0.0350 0.0500 218,873 -0.01(-18.57%)
Apr 28, 2022 0.0620 0.0625 0.0555 0.0614 171,190 -0.00(-0.97%)
Apr 27, 2022 0.0650 0.0650 0.0525 0.0620 82,667 +0.00(+3.33%)
Apr 26, 2022 0.0644 0.0649 0.0520 0.0600 110,059 +0.00(+0.00%)
Apr 25, 2022 0.0550 0.0650 0.0550 0.0600 219,562 +0.01(+20.00%)
Apr 22, 2022 0.0575 0.0575 0.0500 0.0500 94,144 -0.00(-4.76%)
Apr 21, 2022 0.0525 0.0525 0.0470 0.0525 43,200 +0.00(+0.00%)
Apr 20, 2022 0.0500 0.0550 0.0455 0.0525 140,568 +0.00(+2.94%)
Apr 19, 2022 0.0530 0.0550 0.0510 0.0510 45,044 -0.00(-3.59%)
Apr 18, 2022 0.0530 0.0530 0.0505 0.0529 9,500 -0.00(-0.19%)
Apr 14, 2022 0.0475 0.0530 0.0475 0.0530 8,100 +0.00(+0.95%)
Apr 13, 2022 0.0525 0.0525 0.0525 0.0525 23,500 -0.00(-0.94%)
Apr 12, 2022 0.0500 0.0531 0.0500 0.0530 32,800 -0.00(-7.02%)
Apr 11, 2022 0.0600 0.0600 0.0515 0.0570 36,666 -0.00(-5.00%)
Apr 08, 2022 0.0601 0.0601 0.0600 0.0600 22,140 -0.00(-7.55%)
Apr 07, 2022 0.0620 0.0650 0.0620 0.0649 18,870 +0.00(+4.68%)
Apr 06, 2022 0.0630 0.0673 0.0620 0.0620 85,705 -0.01(-8.15%)
Apr 05, 2022 0.0675 0.0675 0.0675 0.0675 7,600 +0.00(+7.14%)
Apr 04, 2022 0.0690 0.0690 0.0630 0.0630 54,500 +0.00(+1.61%)
Apr 01, 2022 0.0566 0.0620 0.0566 0.0620 9,966 +0.01(+9.73%)
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%)
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.