Gaensel Energy Group, Inc. (GEGR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0028

-0.0002

(-6.67%)

At close: 09:45AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	292,600
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	29,900
Apr 23, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	41,100
Apr 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	2,954,400
Apr 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Apr 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25,500
Apr 05, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,653,000
Apr 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Apr 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 02, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	11,100
Apr 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 25, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	25,700
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	40,000
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	145,000
Mar 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	35,500
Mar 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Mar 12, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	701,000
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
Mar 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	15,000
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	101,400
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	900
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,800
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,700
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	29,900
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	131,200
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	700
Feb 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Feb 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500
Jan 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Jan 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,500
Jan 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	400
Jan 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,300
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400
Jan 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 17, 2024	0.0060	0.0060	0.0040	0.0040	0.0040	16,700
Jan 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,000
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,800
Jan 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,000
Dec 29, 2023	0.0060	0.0060	0.0040	0.0040	0.0040	22,500
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	71,500
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	16,400
Dec 26, 2023	0.0060	0.0060	0.0050	0.0060	0.0060	91,000
Dec 22, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	100
Dec 21, 2023	0.0060	0.0060	0.0050	0.0060	0.0060	95,400
Dec 20, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 19, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	6,500
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,500
Dec 15, 2023	0.0040	0.0050	0.0040	0.0050	0.0050	3,800
Dec 14, 2023	0.0050	0.0060	0.0040	0.0060	0.0060	582,000
Dec 13, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	119,800
Dec 12, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	5,000
Dec 11, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	200
Dec 08, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 07, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	13,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.40+0.40(+0.51%)

Bitcoin CAD78,715.91-3,601.48(-4.38%)

Gaensel Energy Group, Inc. (GEGR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.40
+0.40(+0.51%)

Bitcoin CAD
78,715.91
-3,601.48(-4.38%)