GENOIL (OP: GNOLF)
0.0649 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 0.0649 0.0649 0.0649 0 +0.00(+8.17%)
Apr 27, 2016 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Apr 26, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 25, 2016 0.0620 0.0650 0.0600 0.0650 67,850 +0.00(+4.84%)
Apr 22, 2016 0.0650 0.0650 0.0620 0.0620 74,240 +0.00(+0.00%)
Apr 21, 2016 0.0680 0.0680 0.0620 0.0620 64,700 -0.01(-8.82%)
Apr 20, 2016 0.0680 0.0700 0.0605 0.0680 154,205 -0.00(-2.86%)
Apr 19, 2016 0.0650 0.0700 0.0650 0.0700 174,195 +0.01(+7.69%)
Apr 18, 2016 0.0700 0.0700 0.0454 0.0650 48,800 -0.01(-7.14%)
Apr 15, 2016 0.0625 0.0700 0.0580 0.0700 312,995 +0.01(+12.00%)
Apr 14, 2016 0.0500 0.0625 0.0500 0.0625 185,751 +0.01(+31.58%)
Apr 13, 2016 0.0475 0.0475 0.0475 0.0475 18,577 -0.00(-5.00%)
Apr 12, 2016 0.0460 0.0500 0.0460 0.0500 79,977 -0.00(-3.85%)
Apr 11, 2016 0.0520 0.0520 0.0500 0.0520 57,600 +0.00(+0.00%)
Apr 08, 2016 0.0520 0.0520 0.0500 0.0520 95,918 -0.00(-3.70%)
Apr 07, 2016 0.0450 0.0540 0.0450 0.0540 28,582 +0.01(+22.73%)
Apr 06, 2016 0.0539 0.0539 0.0440 0.0440 47,322 -0.01(-16.67%)
Apr 05, 2016 0.0528 0.0528 0.0528 0.0528 4,840 -0.00(-2.04%)
Apr 04, 2016 0.0539 0.0539 0.0445 0.0539 6,030 +0.00(+0.00%)
Apr 01, 2016 0.0624 0.0625 0.0500 0.0539 144,429 -0.01(-10.02%)
Mar 31, 2016 0.0540 0.0649 0.0540 0.0599 40,700 +0.01(+9.11%)
Mar 30, 2016 0.0581 0.0599 0.0540 0.0549 143,400 -0.00(-7.73%)
Mar 29, 2016 0.0543 0.0595 0.0531 0.0595 60,100 +0.00(+0.00%)
Mar 28, 2016 0.0680 0.0680 0.0515 0.0595 202,282 -0.01(-8.32%)
Mar 24, 2016 0.0649 0.0649 0.0649 0 +0.01(+18.00%)
Mar 23, 2016 0.0850 0.0850 0.0510 0.0550 133,846 +0.00(+0.00%)
Mar 22, 2016 0.0550 0.0550 0.0550 0.0550 32,399 +0.00(+0.00%)
Mar 21, 2016 0.0600 0.0600 0.0550 0.0550 176,503 +0.00(+0.00%)
Mar 18, 2016 0.0510 0.0600 0.0510 0.0550 179,568 -0.00(-6.46%)
Mar 16, 2016 0.0588 0.0588 0.0588 0 +0.00(+1.38%)
Mar 14, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Mar 11, 2016 0.0501 0.0600 0.0501 0.0600 600 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0415 0.0600 6,600 +0.00(+0.00%)
Mar 07, 2016 0.0502 0.0600 0.0501 0.0600 56,059 +0.00(+0.00%)
Mar 04, 2016 0.0600 0.0600 0.0501 0.0600 13,835 +0.00(+0.00%)
Mar 03, 2016 0.0600 0.0600 0.0600 0.0600 13,700 +0.00(+0.17%)
Mar 02, 2016 0.0552 0.0599 0.0505 0.0599 23,333 -0.00(-0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here