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 (%)
Aug 31, 2022 0.0358 0.0365 0.0290 0.0320 1,299,695 -0.01(-15.57%)
Aug 30, 2022 0.0387 0.0387 0.0352 0.0379 1,104,132 +0.00(+4.70%)
Aug 29, 2022 0.0351 0.0381 0.0351 0.0362 279,654 -0.00(-6.70%)
Aug 26, 2022 0.0445 0.0450 0.0350 0.0388 1,586,654 -0.00(-9.77%)
Aug 25, 2022 0.0399 0.0431 0.0382 0.0430 1,466,085 +0.00(+7.77%)
Aug 24, 2022 0.0400 0.0440 0.0350 0.0399 958,868 -0.00(-0.25%)
Aug 23, 2022 0.0399 0.0417 0.0350 0.0400 976,158 +0.00(+5.26%)
Aug 22, 2022 0.0405 0.0410 0.0371 0.0380 362,012 -0.01(-15.56%)
Aug 19, 2022 0.0490 0.0490 0.0404 0.0450 455,915 +0.00(+3.93%)
Aug 18, 2022 0.0438 0.0455 0.0420 0.0433 212,465 -0.00(-3.78%)
Aug 17, 2022 0.0468 0.0469 0.0410 0.0450 673,353 +0.00(+2.27%)
Aug 16, 2022 0.0485 0.0492 0.0430 0.0440 780,252 -0.01(-12.00%)
Aug 15, 2022 0.0475 0.0545 0.0475 0.0500 284,296 -0.00(-0.99%)
Aug 12, 2022 0.0450 0.0580 0.0450 0.0505 829,170 +0.01(+12.47%)
Aug 11, 2022 0.0470 0.0490 0.0405 0.0449 368,067 -0.00(-3.85%)
Aug 10, 2022 0.0450 0.0469 0.0402 0.0467 527,038 -0.00(-0.64%)
Aug 09, 2022 0.0500 0.0520 0.0401 0.0470 1,577,393 -0.01(-12.48%)
Aug 08, 2022 0.0516 0.0590 0.0500 0.0537 584,971 -0.01(-10.35%)
Aug 05, 2022 0.0612 0.0700 0.0500 0.0599 1,083,325 -0.00(-0.17%)
Aug 04, 2022 0.0640 0.0670 0.0550 0.0600 1,238,776 -0.00(-4.00%)
Aug 03, 2022 0.0680 0.0769 0.0590 0.0625 619,271 -0.01(-10.71%)
Aug 02, 2022 0.0740 0.0786 0.0621 0.0700 1,853,827 -0.01(-8.50%)
Aug 01, 2022 0.0870 0.0950 0.0650 0.0765 884,086 -0.01(-12.07%)
Jul 29, 2022 0.1050 0.1118 0.0870 0.0870 1,372,271 -0.02(-20.91%)
Jul 28, 2022 0.1090 0.1249 0.1000 0.1100 2,975,853 -0.01(-5.98%)
Jul 27, 2022 0.1100 0.1270 0.1080 0.1170 457,008 +0.01(+8.33%)
Jul 26, 2022 0.1212 0.1230 0.0951 0.1080 1,566,141 -0.01(-10.89%)
Jul 25, 2022 0.1500 0.1695 0.1101 0.1212 6,671,917 -0.01(-6.77%)
Jul 22, 2022 0.1788 0.1850 0.1050 0.1300 5,952,331 -0.04(-24.20%)
Jul 21, 2022 0.0833 0.1779 0.0805 0.1715 11,656,723 +0.09(+114.38%)
Jul 20, 2022 0.0468 0.0825 0.0460 0.0800 3,877,259 +0.04(+77.78%)
Jul 19, 2022 0.0430 0.0450 0.0401 0.0450 60,990 +0.00(+12.50%)
Jul 18, 2022 0.0509 0.0509 0.0400 0.0400 123,533 -0.01(-20.00%)
Jul 15, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 14, 2022 0.0520 0.0520 0.0500 0.0500 284,942 -0.00(-0.99%)
Jul 13, 2022 0.0520 0.0520 0.0490 0.0505 112,654 +0.00(+3.06%)
Jul 12, 2022 0.0490 0.0493 0.0490 0.0490 68,898 -0.00(-3.92%)
Jul 11, 2022 0.0511 0.0520 0.0500 0.0510 18,400 -0.00(-0.20%)
Jul 08, 2022 0.0528 0.0530 0.0511 0.0511 11,041 -0.00(-3.22%)
Jul 07, 2022 0.0530 0.0550 0.0511 0.0528 214,801 +0.00(+3.33%)
Jul 06, 2022 0.0570 0.0570 0.0510 0.0511 42,000 -0.01(-10.35%)
Jul 05, 2022 0.0543 0.0570 0.0481 0.0570 17,100 -0.00(-8.06%)
Jul 01, 2022 0.0517 0.0620 0.0517 0.0620 187,000 +0.01(+19.46%)
Jun 30, 2022 0.0519 0.0519 0.0519 0.0519 21,400 +0.00(+4.22%)
Jun 29, 2022 0.0550 0.0550 0.0450 0.0498 610,938 -0.01(-9.45%)
Jun 28, 2022 0.0575 0.0575 0.0548 0.0550 264,100 -0.00(-8.33%)
Jun 24, 2022 0.0600 0 -0.01(-14.29%)
Jun 23, 2022 0.0650 0.0750 0.0550 0.0700 472,492 +0.01(+7.69%)
Jun 22, 2022 0.0580 0.0800 0.0500 0.0650 1,510,160 +0.01(+13.04%)
Jun 21, 2022 0.0470 0.0580 0.0470 0.0575 134,681 +0.00(+4.55%)
Jun 17, 2022 0.0650 0.0695 0.0510 0.0550 117,275 -0.01(-15.38%)
Jun 16, 2022 0.0700 0.0730 0.0620 0.0650 1,723,083 +0.01(+8.33%)
Jun 15, 2022 0.0590 0.0600 0.0550 0.0600 23,660 +0.00(+1.69%)
Jun 14, 2022 0.0468 0.1000 0.0468 0.0590 901,140 +0.02(+51.28%)
Jun 13, 2022 0.0374 0.0450 0.0374 0.0390 323,028 +0.00(+11.43%)
Jun 09, 2022 0.0350 0 -0.00(-0.57%)
Jun 07, 2022 0.0352 0 +0.00(+0.57%)
Jun 06, 2022 0.0390 0.0390 0.0350 0.0350 241,610 -0.00(-7.89%)
Jun 03, 2022 0.0385 0.0385 0.0380 0.0380 7,986 -0.00(-2.56%)
Jun 02, 2022 0.0390 0.0390 0.0390 0.0390 3,500 +0.00(+0.00%)
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.
 
 
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.