U.S. markets open in 3 hours 40 minutes

Gear Energy Ltd. (GENGF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.50000.0000 (0.00%)
Al cierre: 03:49PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20240.50000.50000.50000.50000.5000600
24 jun 20240.48000.50000.48000.50000.500021,200
21 jun 20240.48300.48600.47100.47300.473023,500
20 jun 20240.49000.49200.46800.47300.4730143,600
18 jun 20240.49000.49000.49000.49000.49003,000
17 jun 20240.49000.49000.48800.48800.488015,000
14 jun 20240.48300.49300.47500.48300.483088,200
14 jun 20240.004 Dividendo
13 jun 20240.50000.50000.49200.49200.48801,300
12 jun 20240.51000.51000.49200.50700.5029130,500
11 jun 20240.50000.50000.50000.50000.49595,000
10 jun 20240.50500.52000.50500.51200.50784,300
07 jun 20240.50700.50700.50000.50300.4989130,400
06 jun 20240.50000.51500.50000.51500.51083,700
05 jun 20240.49900.49900.49900.49900.49496,000
04 jun 20240.48500.50900.48500.50900.5049107,000
03 jun 20240.52300.52300.50200.50200.497928,600
31 may 20240.53000.53000.53000.53000.5257-
30 may 20240.52200.53000.52200.53000.52571,700
29 may 20240.52700.52700.51400.52700.522725,600
28 may 20240.53100.54400.53100.54300.538620,300
24 may 20240.54000.54800.52800.54200.537669,600
23 may 20240.54300.54300.53000.53000.525715,300
22 may 20240.55000.55300.54500.54500.54062,400
21 may 20240.56000.56000.55500.55700.5525114,900
20 may 20240.55500.55500.55000.55000.5455247,500
17 may 20240.56200.56200.55300.56000.5554130,400
16 may 20240.55500.56200.54600.54600.541622,400
15 may 20240.55600.56000.54500.56000.555495,500
14 may 20240.54600.55400.54600.55400.54951,700
14 may 20240.004 Dividendo
13 may 20240.55300.56300.55200.56300.554519,900
10 may 20240.57000.57100.55300.56000.551560,900
09 may 20240.58400.58400.55800.55800.549513,400
08 may 20240.56000.57800.55600.57100.5623448,500
07 may 20240.55300.55300.54000.54300.534829,800
06 may 20240.54100.56000.53000.56000.5515594,500
03 may 20240.52000.53300.51600.53100.5229772,000
02 may 20240.53600.54800.53000.54000.531871,800
01 may 20240.51900.52000.50500.52000.5121118,700
30 abr 20240.53000.54800.53000.53500.5269196,800
29 abr 20240.51500.53700.51500.52700.519055,000
26 abr 20240.49100.51100.49100.50800.5003129,300
25 abr 20240.48500.48800.48500.48800.480635,600
24 abr 20240.48000.48700.48000.48300.475712,000
23 abr 20240.48500.48500.48000.48000.4727152,200
22 abr 20240.47800.48600.47800.48600.478623,300
19 abr 20240.48800.49000.48000.48000.472736,200
18 abr 20240.48600.49000.47800.47800.470733,400
17 abr 20240.48500.48900.47500.47700.469860,700
16 abr 20240.48000.48800.48000.48800.480684,000
15 abr 20240.51000.51000.48400.48600.4786124,200
12 abr 20240.54800.54800.49200.49900.491457,600
12 abr 20240.004 Dividendo
11 abr 20240.52000.52000.50700.51000.498318,300
10 abr 20240.49000.51600.49000.51000.498370,500
09 abr 20240.51500.51700.49600.49600.484640,400
08 abr 20240.51000.53300.51000.52100.5091220,500
05 abr 20240.51100.52500.51100.52500.5130328,600
04 abr 20240.57400.57400.49400.52000.508189,200
03 abr 20240.50500.55000.49900.53000.5179254,000
02 abr 20240.49500.49900.48700.49400.4827199,000
01 abr 20240.48000.49600.48000.48800.4768244,000
28 mar 20240.47500.48300.47500.48300.471917,300
27 mar 20240.45000.47400.45000.46300.452417,800
26 mar 20240.47200.48100.44700.45900.44851,309,000
25 mar 20240.46700.48300.46700.48300.471939,000
22 mar 20240.46800.46800.46800.46800.4573300
21 mar 20240.47500.47900.47500.47800.467121,100
20 mar 20240.47100.47500.47000.47000.459235,500
19 mar 20240.47800.49000.47000.47500.4641168,100
18 mar 20240.49000.49000.47000.47500.4641259,900
15 mar 20240.47800.49000.47800.49000.4788343,000
14 mar 20240.45300.48600.45300.48000.469055,400
14 mar 20240.004 Dividendo
13 mar 20240.47000.48100.47000.48100.466161,000
12 mar 20240.48000.48100.48000.48000.465188,300
11 mar 20240.48000.48300.48000.48000.465153,300
08 mar 20240.50000.50000.49100.49100.47586,700
07 mar 20240.49200.50000.48500.50000.48456,500
06 mar 20240.48000.49000.48000.48000.465147,500
05 mar 20240.48000.49800.48000.48000.4651204,600
04 mar 20240.49800.49800.48200.48700.471934,600
01 mar 20240.48800.49500.48000.49500.4796124,600
29 feb 20240.49100.49100.48000.48000.465121,500
28 feb 20240.48600.48600.48000.48200.467049,600
27 feb 20240.49000.49500.49000.49000.474815,100
26 feb 20240.48400.48700.48400.48600.470930,500
23 feb 20240.49500.50000.48400.48400.469057,600
22 feb 20240.50000.50000.48900.49300.477796,900
21 feb 20240.48500.51000.48400.49300.477750,500
20 feb 20240.48900.49000.47600.47600.461233,100
16 feb 20240.49000.49000.47800.47800.46328,000
15 feb 20240.48000.49000.47800.47800.463221,500
14 feb 20240.47000.47700.46800.46800.453512,000
13 feb 20240.46100.46800.46100.46300.448671,800
12 feb 20240.47000.48800.47000.47400.4593318,400
09 feb 20240.48100.48100.46300.47000.455486,300
08 feb 20240.47100.47900.46600.47900.4641196,100
07 feb 20240.48700.48700.48100.48100.466118,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...