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 )

0.0025 UNCHANGED
Last Price Updated: 1:07 PM EDT, May 7, 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 (%)
Nov 30, 2021 0.1013 0.1125 0.0725 0.1125 20,440 +0.00(+2.27%)
Nov 29, 2021 0.1100 0.1100 0.1100 0.1100 22,031 -0.01(-8.71%)
Nov 26, 2021 0.1460 0.1460 0.1205 0.1205 216,596 +0.00(+2.12%)
Nov 24, 2021 0.1070 0.1180 0.1070 0.1180 107,050 +0.01(+9.77%)
Nov 23, 2021 0.1100 0.1100 0.1043 0.1075 19,414 +0.01(+4.88%)
Nov 22, 2021 0.1100 0.1300 0.0925 0.1025 79,592 -0.02(-14.58%)
Nov 19, 2021 0.1200 0.1200 0.1200 0.1200 700 +0.03(+29.73%)
Nov 18, 2021 0.1020 0.0925 0.0925 0.0925 25,896 -0.02(-14.35%)
Nov 17, 2021 0.1300 0.1300 0.1065 0.1080 80,401 -0.02(-16.92%)
Nov 16, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 15, 2021 0.1460 0.1460 0.1300 0.1300 708 -0.02(-10.96%)
Nov 12, 2021 0.1645 0.1645 0.1460 0.1460 5,660 +0.01(+8.23%)
Nov 09, 2021 0.1352 0.1525 0.1349 0.1349 31,300 -0.00(-0.44%)
Nov 05, 2021 0.1355 0.1355 0.1355 0 -0.00(-1.88%)
Nov 04, 2021 0.1411 0.1481 0.1381 0.1381 68,421 -0.01(-4.76%)
Nov 03, 2021 0.1649 0.1649 0.1450 0.1450 63,911 -0.02(-12.12%)
Nov 02, 2021 0.1527 0.1650 0.1510 0.1650 14,075 +0.00(+2.42%)
Oct 29, 2021 0.1611 0.1611 0.1611 0 -0.00(-0.25%)
Oct 28, 2021 0.1699 0.1700 0.1615 0.1615 41,800 -0.01(-5.00%)
Oct 27, 2021 0.1615 0.1740 0.1550 0.1700 65,800 +0.01(+5.39%)
Oct 26, 2021 0.1613 0.1666 0.1613 0.1613 5,450 -0.01(-5.12%)
Oct 25, 2021 0.1820 0.1850 0.1687 0.1700 75,777 -0.00(-2.86%)
Oct 22, 2021 0.1750 0.1750 0.1630 0.1750 2,200 -0.01(-2.78%)
Oct 21, 2021 0.1700 0.1850 0.1620 0.1800 196,722 +0.01(+5.26%)
Oct 20, 2021 0.1775 0.1840 0.1706 0.1710 90,000 -0.01(-5.00%)
Oct 19, 2021 0.1900 0.1900 0.1700 0.1800 75,539 +0.00(+0.00%)
Oct 18, 2021 0.1630 0.1819 0.1600 0.1800 287,673 +0.02(+15.02%)
Oct 15, 2021 0.1600 0.1600 0.1565 0.1565 12,080 -0.00(-1.70%)
Oct 14, 2021 0.1650 0.1650 0.1592 0.1592 10,200 -0.01(-3.52%)
Oct 13, 2021 0.1545 0.1650 0.1545 0.1650 2,426 +0.01(+4.43%)
Oct 12, 2021 0.1613 0.1645 0.1580 0.1580 34,530 -0.01(-3.95%)
Oct 11, 2021 0.1650 0.1650 0.1643 0.1645 7,815 +0.00(+0.00%)
Oct 08, 2021 0.1525 0.1650 0.1510 0.1645 20,460 -0.01(-3.24%)
Oct 07, 2021 0.1650 0.1700 0.1625 0.1700 21,754 +0.00(+2.97%)
Oct 06, 2021 0.1750 0.2040 0.1526 0.1651 177,342 -0.00(-2.88%)
Oct 04, 2021 0.1700 0.1700 0.1700 0 -0.01(-7.31%)
Oct 01, 2021 0.1715 0.1850 0.1713 0.1834 31,538 +0.01(+2.86%)
Sep 30, 2021 0.1714 0.1850 0.1714 0.1783 21,833 +0.00(+1.89%)
Sep 29, 2021 0.1700 0.1880 0.1700 0.1750 44,255 -0.01(-2.78%)
Sep 28, 2021 0.1725 0.1800 0.1650 0.1800 32,432 -0.00(-1.69%)
Sep 27, 2021 0.1750 0.1874 0.1650 0.1831 44,429 +0.02(+14.37%)
Sep 24, 2021 0.1785 0.1849 0.1600 0.1601 40,906 -0.02(-11.06%)
Sep 23, 2021 0.1750 0.1825 0.1700 0.1800 40,909 -0.01(-5.26%)
Sep 22, 2021 0.1864 0.1900 0.1768 0.1900 25,000 +0.01(+7.04%)
Sep 21, 2021 0.1775 0.1800 0.1775 0.1775 32,910 +0.01(+3.20%)
Sep 20, 2021 0.1720 0.1720 0.1720 0.1720 14,000 -0.01(-3.10%)
Sep 17, 2021 0.1800 0.1803 0.1700 0.1775 40,035 +0.01(+4.41%)
Sep 16, 2021 0.1806 0.1950 0.1567 0.1700 314,850 -0.03(-14.05%)
Sep 15, 2021 0.2155 0.2500 0.1900 0.1978 87,035 -0.00(-2.32%)
Sep 14, 2021 0.2270 0.2270 0.2025 0.2025 42,675 -0.01(-6.47%)
Sep 13, 2021 0.2655 0.2655 0.2165 0.2165 61,020 -0.05(-18.46%)
Sep 10, 2021 0.2285 0.2740 0.2285 0.2655 34,739 +0.03(+10.63%)
Sep 09, 2021 0.1989 0.2945 0.1694 0.2400 903,893 +0.05(+29.73%)
Sep 08, 2021 0.2285 0.2330 0.1705 0.1850 81,750 -0.02(-11.90%)
Sep 07, 2021 0.2100 0.2200 0.2100 0.2100 31,770 -0.01(-4.55%)
Sep 03, 2021 0.2071 0.2200 0.1705 0.2200 46,290 +0.00(+2.09%)
Sep 02, 2021 0.2363 0.2363 0.2155 0.2155 3,910 -0.00(-0.23%)
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.