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 )

0.0186 -0.0044 (-19.13%)

Streaming Delayed Price Updated: 9:50 AM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	0.0186	0.0186	0.0126	0.0186	3,625	-0.00(-19.13%)
Sep 24, 2024				0.0230	0	-0.00(-3.36%)
Sep 23, 2024	0.0238	0.0238	0.0238	0.0238	450	-0.00(-4.80%)
Sep 20, 2024	0.0250	0.0250	0.0210	0.0250	22,500	+0.00(+2.04%)
Sep 19, 2024	0.0250	0.0250	0.0245	0.0245	101,500	-0.00(-15.52%)
Sep 18, 2024	0.0250	0.0290	0.0190	0.0290	262,773	+0.00(+16.00%)
Sep 16, 2024				0.0250	0	+0.01(+38.89%)
Sep 13, 2024	0.0215	0.0230	0.0180	0.0180	18,200	-0.00(-18.55%)
Sep 12, 2024	0.0220	0.0250	0.0212	0.0221	13,500	-0.00(-9.80%)
Sep 11, 2024	0.0225	0.0250	0.0225	0.0245	51,500	+0.00(+14.49%)
Sep 10, 2024	0.0250	0.0250	0.0200	0.0214	119,500	+0.00(+7.00%)
Sep 05, 2024				0.0200	0	+0.00(+0.00%)
Sep 04, 2024	0.0151	0.0200	0.0135	0.0200	342,733	+0.00(+17.65%)
Sep 03, 2024	0.0170	0.0170	0.0170	0.0170	25,000	-0.00(-5.03%)
Aug 30, 2024	0.0179	0.0179	0.0179	0.0179	20,000	+0.00(+0.00%)
Aug 28, 2024				0.0179	0	-0.00(-10.50%)
Aug 27, 2024	0.0150	0.0200	0.0150	0.0200	91,550	+0.01(+33.33%)
Aug 26, 2024	0.0160	0.0160	0.0135	0.0150	59,000	-0.00(-6.25%)
Aug 23, 2024	0.0130	0.0160	0.0125	0.0160	96,012	-0.00(-20.00%)
Aug 21, 2024				0.0200	0	+0.00(+0.00%)
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	10,000	+0.00(+0.00%)
Aug 19, 2024	0.0180	0.0200	0.0178	0.0200	10,000	+0.00(+0.00%)
Aug 16, 2024	0.0175	0.0200	0.0175	0.0200	16,500	+0.00(+0.00%)
Aug 15, 2024	0.0160	0.0200	0.0160	0.0200	12,000	+0.00(+3.09%)
Aug 14, 2024	0.0182	0.0194	0.0182	0.0194	90,000	+0.00(+0.00%)
Aug 13, 2024	0.0194	0.0194	0.0194	0.0194	10,000	+0.00(+23.57%)
Aug 12, 2024	0.0157	0.0157	0.0157	0.0157	1,100	+0.00(+4.67%)
Aug 09, 2024	0.0150	0.0150	0.0150	0.0150	25,050	+0.00(+0.67%)
Aug 08, 2024	0.0175	0.0175	0.0062	0.0149	531,501	-0.00(-20.32%)
Aug 07, 2024	0.0178	0.0204	0.0178	0.0187	244,000	+0.00(+13.33%)
Aug 06, 2024	0.0215	0.0249	0.0162	0.0165	387,800	-0.01(-34.00%)
Aug 05, 2024	0.0230	0.0270	0.0200	0.0250	120,420	-0.00(-13.79%)
Aug 02, 2024	0.0127	0.0290	0.0127	0.0290	2,141,448	+0.02(+107.14%)
Aug 01, 2024	0.0135	0.0140	0.0130	0.0140	502,195	+0.00(+1.45%)
Jul 31, 2024	0.0138	0.0138	0.0138	0.0138	10,000	+0.00(+31.43%)
Jul 30, 2024	0.0087	0.0105	0.0079	0.0105	96,200	+0.00(+0.96%)
Jul 29, 2024	0.0091	0.0104	0.0091	0.0104	143,717	+0.00(+9.47%)
Jul 26, 2024	0.0083	0.0100	0.0083	0.0095	1,044,600	+0.00(+5.56%)
Jul 25, 2024	0.0090	0.0090	0.0090	0.0090	51,000	+0.00(+9.76%)
Jul 23, 2024				0.0082	0	-0.00(-2.38%)
Jul 22, 2024	0.0063	0.0084	0.0063	0.0084	158,697	+0.00(+29.23%)
Jul 19, 2024	0.0075	0.0075	0.0065	0.0065	11,000	-0.00(-4.41%)
Jul 18, 2024	0.0061	0.0068	0.0061	0.0068	20,113	-0.00(-9.33%)
Jul 17, 2024	0.0060	0.0075	0.0060	0.0075	103,024	+0.00(+2.74%)
Jul 16, 2024	0.0055	0.0073	0.0055	0.0073	31,800	-0.00(-1.35%)
Jul 15, 2024	0.0074	0.0074	0.0074	0.0074	50,200	+0.00(+0.00%)
Jul 12, 2024	0.0074	0.0074	0.0074	0.0074	23,125	+0.00(+0.00%)
Jul 11, 2024	0.0074	0.0074	0.0074	0.0074	13,833	+0.00(+42.31%)
Jul 10, 2024	0.0052	0.0052	0.0052	0.0052	200	-0.00(-10.34%)
Jul 09, 2024	0.0055	0.0058	0.0045	0.0058	501,724	+0.00(+16.00%)
Jul 08, 2024	0.0040	0.0050	0.0040	0.0050	525,300	+0.00(+28.21%)

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