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 (%)
Sep 30, 2022 0.0221 0.0233 0.0215 0.0215 24,100 -0.00(-8.90%)
Sep 29, 2022 0.0239 0.0239 0.0225 0.0236 40,603 -0.00(-6.35%)
Sep 28, 2022 0.0253 0.0254 0.0216 0.0252 86,961 +0.00(+7.69%)
Sep 27, 2022 0.0215 0.0234 0.0166 0.0234 508,104 -0.00(-8.24%)
Sep 26, 2022 0.0259 0.0259 0.0215 0.0255 442,905 -0.00(-7.27%)
Sep 23, 2022 0.0278 0.0278 0.0256 0.0275 313,300 +0.00(+1.85%)
Sep 22, 2022 0.0285 0.0300 0.0215 0.0270 1,080,157 -0.00(-5.26%)
Sep 21, 2022 0.0286 0.0290 0.0285 0.0285 18,100 -0.00(-0.70%)
Sep 20, 2022 0.0282 0.0306 0.0260 0.0287 449,928 +0.00(+3.61%)
Sep 19, 2022 0.0301 0.0304 0.0267 0.0277 192,428 -0.00(-7.97%)
Sep 16, 2022 0.0270 0.0309 0.0245 0.0301 1,179,290 +0.00(+9.45%)
Sep 15, 2022 0.0400 0.0446 0.0265 0.0275 1,805,525 -0.02(-38.75%)
Sep 14, 2022 0.0480 0.0520 0.0411 0.0449 765,675 -0.00(-5.47%)
Sep 13, 2022 0.0341 0.0580 0.0330 0.0475 1,621,835 +0.01(+32.31%)
Sep 12, 2022 0.0340 0.0359 0.0340 0.0359 81,705 +0.00(+8.13%)
Sep 09, 2022 0.0358 0.0358 0.0330 0.0332 66,040 -0.00(-6.48%)
Sep 08, 2022 0.0359 0.0359 0.0335 0.0355 121,900 +0.00(+0.00%)
Sep 07, 2022 0.0330 0.0388 0.0330 0.0355 306,181 -0.00(-3.53%)
Sep 06, 2022 0.0300 0.0368 0.0298 0.0368 183,285 +0.01(+18.33%)
Sep 02, 2022 0.0301 0.0320 0.0283 0.0311 902,433 -0.00(-0.64%)
Sep 01, 2022 0.0328 0.0328 0.0282 0.0313 284,115 -0.00(-2.19%)
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%)
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.