Genoil, Inc. (OP: GNOLF)
0.0269 USD  -0.0081 (-23.14%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.0282 0.0400 0.0201 0.0269 461,637 -0.01(-23.14%)
Dec 18, 2014 0.0450 0.0450 0.0300 0.0350 34,677 +0.00(+16.28%)
Dec 17, 2014 0.0301 0.0301 0.0301 0.0301 1,089 -0.01(-33.11%)
Dec 16, 2014 0.0270 0.0450 0.0250 0.0450 189,000 +0.02(+66.67%)
Dec 15, 2014 0.0205 0.0270 0.0205 0.0270 163,907 +0.01(+28.57%)
Dec 12, 2014 0.0202 0.0240 0.0200 0.0210 557,062 -0.00(-10.64%)
Dec 11, 2014 0.0220 0.0240 0.0202 0.0235 258,549 -0.00(-6.00%)
Dec 10, 2014 0.0250 0.0254 0.0200 0.0250 199,000 +0.00(+0.00%)
Dec 09, 2014 0.0220 0.0263 0.0220 0.0250 53,972 -0.00(-9.75%)
Dec 08, 2014 0.0277 0.0277 0.0201 0.0277 30,100 +0.00(+0.00%)
Dec 05, 2014 0.0304 0.0304 0.0285 0.0277 560,672 -0.01(-17.80%)
Dec 04, 2014 0.0356 0.0357 0.0285 0.0337 367,066 -0.01(-22.88%)
Dec 02, 2014 0.0437 0.0437 0.0437 0 +0.00(+1.63%)
Dec 01, 2014 0.0440 0.0440 0.0430 0.0430 18,772 -0.00(-3.80%)
Nov 28, 2014 0.0400 0.0447 0.0400 0.0447 54,602 +0.00(+11.75%)
Nov 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2014 0.0400 0.0416 0.0400 0.0400 87,648 -0.00(-10.51%)
Nov 24, 2014 0.0500 0.0504 0.0400 0.0447 413,099 -0.01(-22.93%)
Nov 21, 2014 0.0600 0.0600 0.0500 0.0580 252,273 -0.01(-10.63%)
Nov 20, 2014 0.0655 0.0690 0.0551 0.0649 176,117 +0.01(+18.00%)
Nov 19, 2014 0.0590 0.0590 0.0550 0.0550 38,033 -0.00(-6.78%)
Nov 18, 2014 0.0640 0.0640 0.0501 0.0590 89,016 +0.00(+3.51%)
Nov 17, 2014 0.0452 0.0570 0.0452 0.0570 11,647 +0.00(+0.00%)
Nov 14, 2014 0.0500 0.0570 0.0458 0.0570 42,550 +0.01(+14.00%)
Nov 13, 2014 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Nov 12, 2014 0.0589 0.0589 0.0500 0.0500 42,250 -0.01(-15.25%)
Nov 11, 2014 0.0590 0.0590 0.0500 0.0590 86,307 +0.00(+0.00%)
Nov 10, 2014 0.0550 0.0590 0.0501 0.0590 54,158 +0.00(+7.27%)
Nov 07, 2014 0.0544 0.0550 0.0458 0.0550 435,230 -0.00(-8.18%)
Nov 06, 2014 0.0552 0.0600 0.0502 0.0599 384,100 -0.00(-0.17%)
Nov 05, 2014 0.0600 0.0750 0.0551 0.0600 200,805 +0.00(+0.00%)
Nov 04, 2014 0.0511 0.0600 0.0511 0.0600 115,042 +0.00(+0.00%)
Nov 03, 2014 0.0600 0.0600 0.0600 0.0600 9,805 +0.00(+0.00%)
Oct 31, 2014 0.0600 0.0600 0.0500 0.0600 6,351 +0.00(+0.00%)
Oct 30, 2014 0.0800 0.0800 0.0473 0.0600 76,000 -0.01(-14.29%)
Oct 29, 2014 0.0800 0.0800 0.0310 0.0700 505,250 +0.00(+0.00%)
Oct 28, 2014 0.0400 0.0730 0.0380 0.0700 1,355,660 +0.04(+100.57%)
Oct 27, 2014 0.0229 0.0300 0.0300 0.0349 13,624 +0.00(+16.33%)
Oct 24, 2014 0.0300 0.0349 0.0252 0.0300 105,600 +0.00(+0.00%)
Oct 21, 2014 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 20, 2014 0.0290 0.0290 0.0290 0.0290 2,400 +0.00(+0.00%)
Oct 17, 2014 0.0300 0.0300 0.0254 0.0290 13,100 -0.00(-3.33%)
Oct 16, 2014 0.0300 0.0300 0.0300 0.0300 5,404 +0.00(+0.00%)
Oct 15, 2014 0.0300 18,040 +0.00(+3.45%)
Oct 14, 2014 0.0290 0.0290 0.0290 0.0290 800 -0.00(-3.01%)
Oct 13, 2014 0.0349 0.0349 0.0299 20,066 -0.01(-14.33%)
Oct 10, 2014 0.0349 0.0349 0.0349 0.0349 100 +0.01(+51.74%)
Oct 09, 2014 0.0199 0.0231 0.0199 0.0230 112,528 +0.00(+15.58%)
Oct 08, 2014 0.0251 0.0251 0.0100 0.0199 347,229 -0.01(-25.19%)
Oct 07, 2014 0.0269 0.0270 0.0251 0.0266 127,453 +0.00(+0.00%)
Oct 06, 2014 0.0273 0.0273 0.0266 0.0266 27,000 -0.00(-3.27%)
Oct 02, 2014 0.0275 0.0275 0.0275 0 +0.00(+3.38%)
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