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 )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 24, 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 (%)
Mar 25, 2024 0.0040 0 +0.00(+21.21%)
Mar 22, 2024 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+0.00%)
Mar 20, 2024 0.0033 0 +0.00(+10.00%)
Mar 18, 2024 0.0030 0 -0.00(-16.67%)
Mar 14, 2024 0.0036 0 -0.00(-7.69%)
Mar 13, 2024 0.0039 0.0039 0.0039 0.0039 10,000 -0.00(-11.36%)
Mar 12, 2024 0.0039 0.0044 0.0034 0.0044 700,979 -0.00(-2.22%)
Mar 08, 2024 0.0045 0 +0.00(+15.38%)
Feb 29, 2024 0.0039 0 -0.00(-18.75%)
Feb 28, 2024 0.0048 0.0048 0.0047 0.0048 101,394 -0.00(-9.43%)
Feb 27, 2024 0.0053 0.0053 0.0053 0.0053 2,000 +0.00(+10.42%)
Feb 26, 2024 0.0048 0.0048 0.0048 0.0048 900 +0.00(+0.00%)
Feb 20, 2024 0.0048 0 +0.00(+0.00%)
Feb 15, 2024 0.0048 0 +0.00(+0.00%)
Feb 14, 2024 0.0048 0.0048 0.0048 0.0048 29,854 +0.00(+0.00%)
Feb 13, 2024 0.0052 0.0052 0.0048 0.0048 131,246 +0.00(+2.13%)
Feb 07, 2024 0.0047 0 +0.00(+6.82%)
Feb 05, 2024 0.0044 0 +0.00(+0.00%)
Feb 01, 2024 0.0044 0 +0.00(+0.00%)
Jan 29, 2024 0.0044 0 +0.00(+0.00%)
Jan 26, 2024 0.0044 0.0044 0.0044 0.0044 1,500 +0.00(+0.00%)
Jan 25, 2024 0.0044 0.0044 0.0044 0.0044 400 +0.00(+0.00%)
Jan 24, 2024 0.0044 0.0044 0.0044 0.0044 1,320 -0.00(-6.38%)
Jan 22, 2024 0.0047 0 +0.00(+6.82%)
Jan 17, 2024 0.0044 0 -0.00(-25.42%)
Jan 11, 2024 0.0059 0 +0.00(+22.92%)
Jan 03, 2024 0.0048 0 +0.00(+9.09%)
Jan 02, 2024 0.0044 0.0044 0.0044 0.0044 2,000 +0.00(+0.00%)
Dec 29, 2023 0.0059 0.0059 0.0044 0.0044 22,500 -0.00(-8.33%)
Dec 28, 2023 0.0048 0.0051 0.0048 0.0048 71,462 +0.00(+0.00%)
Dec 27, 2023 0.0048 0.0048 0.0048 0.0048 16,388 -0.00(-18.64%)
Dec 26, 2023 0.0059 0.0059 0.0048 0.0059 91,001 +0.00(+1.72%)
Dec 22, 2023 0.0058 0.0058 0.0058 0.0058 100 -0.00(-6.45%)
Dec 21, 2023 0.0061 0.0062 0.0047 0.0062 95,398 +0.00(+1.64%)
Dec 19, 2023 0.0061 0 +0.00(+17.31%)
Dec 18, 2023 0.0052 0.0052 0.0052 0.0052 1,500 +0.00(+0.00%)
Dec 15, 2023 0.0043 0.0052 0.0043 0.0052 3,820 -0.00(-14.75%)
Dec 14, 2023 0.0050 0.0061 0.0038 0.0061 582,000 +0.00(+10.91%)
Dec 13, 2023 0.0055 0.0055 0.0055 0.0055 119,843 -0.00(-5.17%)
Dec 12, 2023 0.0058 0.0058 0.0058 0.0058 5,000 +0.00(+5.45%)
Dec 11, 2023 0.0055 0.0055 0.0055 0.0055 157 -0.00(-9.84%)
Dec 07, 2023 0.0061 0 +0.00(+10.91%)
Dec 06, 2023 0.0061 0.0062 0.0055 0.0055 553,500 -0.00(-1.79%)
Dec 05, 2023 0.0056 0.0056 0.0056 0.0056 10,000 +0.00(+12.00%)
Nov 30, 2023 0.0050 0 +0.00(+0.00%)
Nov 27, 2023 0.0050 0 -0.00(-16.67%)
Nov 22, 2023 0.0060 50 -0.00(-7.69%)
Nov 21, 2023 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+22.64%)
Nov 20, 2023 0.0053 0.0065 0.0053 0.0053 700 -0.00(-18.46%)
Nov 16, 2023 0.0065 0 +0.00(+30.00%)
Nov 15, 2023 0.0060 0.0068 0.0050 0.0050 1,523,725 -0.00(-16.67%)
Nov 14, 2023 0.0062 0.0069 0.0060 0.0060 131,676 -0.00(-4.76%)
Nov 13, 2023 0.0050 0.0063 0.0050 0.0063 108,250 +0.00(+12.50%)
Nov 09, 2023 0.0056 0 +0.00(+9.80%)
Nov 08, 2023 0.0048 0.0051 0.0048 0.0051 11,500 -0.00(-19.05%)
Nov 07, 2023 0.0061 0.0063 0.0045 0.0063 1,890,241 +0.00(+5.00%)
Nov 06, 2023 0.0060 0.0060 0.0060 0.0060 6,837 -0.00(-23.08%)
Nov 03, 2023 0.0078 0.0078 0.0078 0.0078 10,000 +0.00(+30.00%)
Nov 02, 2023 0.0060 0.0070 0.0060 0.0060 110,000 -0.00(-7.69%)
Nov 01, 2023 0.0065 0.0065 0.0065 0.0065 31,020 -0.00(-7.14%)
Oct 31, 2023 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+7.69%)
Oct 30, 2023 0.0065 0.0065 0.0060 0.0065 30,000 -0.00(-7.14%)
Oct 27, 2023 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Oct 26, 2023 0.0060 0.0070 0.0060 0.0070 10,285 +0.00(+0.00%)
Oct 25, 2023 0.0053 0.0070 0.0053 0.0070 25,800 +0.00(+12.90%)
Oct 24, 2023 0.0050 0.0062 0.0050 0.0062 26,000 -0.00(-1.59%)
Oct 23, 2023 0.0065 0.0065 0.0063 0.0063 118,000 -0.00(-8.70%)
Oct 20, 2023 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+7.81%)
Oct 19, 2023 0.0064 0.0068 0.0064 0.0064 11,065 -0.00(-1.54%)
Oct 16, 2023 0.0065 0 -0.00(-1.52%)
Oct 13, 2023 0.0065 0.0066 0.0065 0.0066 104,800 -0.00(-17.50%)
Oct 11, 2023 0.0080 0 -0.00(-5.88%)
Oct 10, 2023 0.0077 0.0085 0.0077 0.0085 270,150 +0.00(+0.00%)
Oct 06, 2023 0.0085 0 -0.00(-5.56%)
Oct 04, 2023 0.0090 0 +0.00(+5.88%)
Oct 03, 2023 0.0085 0.0090 0.0085 0.0085 2,534 -0.00(-10.53%)
Sep 29, 2023 0.0095 0 +0.00(+5.56%)
Sep 28, 2023 0.0090 0.0090 0.0090 0.0090 646 +0.00(+5.88%)
Sep 27, 2023 0.0075 0.0088 0.0075 0.0085 63,760 +0.00(+6.25%)
Sep 26, 2023 0.0076 0.0080 0.0076 0.0080 31,301 +0.00(+0.00%)
Sep 25, 2023 0.0080 0.0082 0.0080 0.0080 32,442 +0.00(+11.11%)
Sep 22, 2023 0.0072 0.0072 0.0072 0.0072 110 -0.00(-10.00%)
Sep 20, 2023 0.0080 0 +0.00(+0.00%)
Sep 18, 2023 0.0080 0 -0.00(-3.61%)
Sep 15, 2023 0.0093 0.0105 0.0061 0.0083 1,045,628 -0.00(-20.95%)
Sep 14, 2023 0.0105 0.0105 0.0080 0.0105 75,561 +0.00(+1.94%)
Sep 13, 2023 0.0103 0.0120 0.0103 0.0103 32,215 -0.00(-14.17%)
Sep 12, 2023 0.0090 0.0120 0.0090 0.0120 45,465 +0.00(+48.15%)
Sep 11, 2023 0.0081 0.0081 0.0081 0.0081 20,000 -0.00(-25.69%)
Sep 08, 2023 0.0108 0.0109 0.0108 0.0109 35,000 +0.00(+9.00%)
Sep 07, 2023 0.0080 0.0110 0.0063 0.0100 1,085,497 +0.00(+25.00%)
Sep 06, 2023 0.0078 0.0090 0.0069 0.0080 142,500 -0.00(-11.11%)
Sep 05, 2023 0.0066 0.0090 0.0066 0.0090 21,684 +0.00(+7.14%)
Sep 01, 2023 0.0084 0.0084 0.0084 0.0084 2,060 -0.00(-6.67%)
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%)
Jun 01, 2023 0.0160 0.0245 0.0148 0.0200 271,779 +0.00(+25.00%)
May 31, 2023 0.0155 0.0171 0.0141 0.0160 229,550 +0.00(+6.67%)
May 30, 2023 0.0145 0.0174 0.0145 0.0150 135,669 -0.00(-14.29%)
May 26, 2023 0.0150 0.0194 0.0140 0.0175 777,930 +0.00(+20.69%)
May 25, 2023 0.0150 0.0155 0.0141 0.0145 234,949 -0.00(-7.05%)
May 24, 2023 0.0140 0.0170 0.0136 0.0156 641,048 +0.00(+11.43%)
May 23, 2023 0.0160 0.0162 0.0107 0.0140 863,805 -0.00(-16.17%)
May 22, 2023 0.0178 0.0220 0.0167 0.0167 859,345 +0.00(+0.00%)
May 19, 2023 0.0142 0.0274 0.0142 0.0167 6,112,678 +0.00(+18.44%)
May 18, 2023 0.0119 0.0142 0.0117 0.0141 1,230,365 +0.00(+18.49%)
May 17, 2023 0.0092 0.0119 0.0082 0.0119 1,036,694 +0.00(+32.22%)
May 16, 2023 0.0082 0.0090 0.0082 0.0090 76,100 -0.00(-9.09%)
May 15, 2023 0.0113 0.0113 0.0081 0.0099 3,578,489 -0.00(-17.50%)
May 12, 2023 0.0138 0.0138 0.0118 0.0120 762,000 -0.00(-18.92%)
May 11, 2023 0.0144 0.0148 0.0136 0.0148 875,500 -0.00(-6.92%)
May 10, 2023 0.0159 0.0159 0.0159 0.0159 95,264 -0.00(-0.62%)
May 09, 2023 0.0150 0.0160 0.0150 0.0160 88,079 +0.00(+3.23%)
May 08, 2023 0.0140 0.0155 0.0140 0.0155 38,822 +0.00(+0.00%)
May 05, 2023 0.0148 0.0155 0.0148 0.0155 84,100 +0.00(+12.32%)
May 04, 2023 0.0139 0.0148 0.0138 0.0138 104,969 +0.00(+1.47%)
May 03, 2023 0.0155 0.0155 0.0136 0.0136 108,912 -0.00(-15.00%)
May 02, 2023 0.0160 0.0160 0.0160 0.0160 47,188 +0.00(+1.27%)
May 01, 2023 0.0158 0.0158 0.0158 0.0158 26,619 +0.00(+12.06%)
Apr 28, 2023 0.0140 0.0158 0.0140 0.0141 50,200 +0.00(+0.71%)
Apr 27, 2023 0.0160 0.0164 0.0136 0.0140 1,061,950 -0.00(-9.68%)
Apr 26, 2023 0.0154 0.0168 0.0145 0.0155 90,000 +0.00(+0.65%)
Apr 25, 2023 0.0160 0.0164 0.0143 0.0154 80,857 -0.00(-3.75%)
Apr 24, 2023 0.0141 0.0160 0.0141 0.0160 21,000 +0.00(+0.00%)
Apr 21, 2023 0.0141 0.0160 0.0141 0.0160 29,175 +0.00(+6.67%)
Apr 20, 2023 0.0165 0.0165 0.0141 0.0150 66,303 +0.00(+9.49%)
Apr 19, 2023 0.0150 0.0150 0.0137 0.0137 130,698 -0.00(-4.86%)
Apr 18, 2023 0.0158 0.0170 0.0140 0.0144 230,606 +0.00(+2.13%)
Apr 17, 2023 0.0143 0.0155 0.0141 0.0141 103,720 -0.00(-14.55%)
Apr 14, 2023 0.0141 0.0165 0.0141 0.0165 63,000 +0.00(+17.86%)
Apr 13, 2023 0.0155 0.0165 0.0140 0.0140 175,957 -0.00(-6.04%)
Apr 12, 2023 0.0165 0.0165 0.0140 0.0149 246,990 -0.00(-6.88%)
Apr 11, 2023 0.0170 0.0170 0.0160 0.0160 221 +0.00(+3.23%)
Apr 10, 2023 0.0178 0.0178 0.0155 0.0155 56,776 -0.00(-11.43%)
Apr 06, 2023 0.0175 0.0175 0.0175 0.0175 10,657 +0.00(+7.36%)
Apr 05, 2023 0.0175 0.0175 0.0163 0.0163 107,000 +0.00(+1.87%)
Apr 04, 2023 0.0182 0.0182 0.0160 0.0160 86,289 -0.00(-6.43%)
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.