Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gaensel Energy Group Inc (OP: GEGR )

0.0026 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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(+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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gaensel Energy Group Inc (OP: GEGR )

Historical Prices