Genoil, Inc. (OP: GNOLF)
0.0280 USD  +0.0051 (+22.27%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.0181 0.0280 0.0181 0.0280 154,900 +0.01(+22.27%)
Aug 26, 2015 0.0229 0.0229 0.0229 0 -0.01(-20.76%)
Aug 24, 2015 0.0289 0.0289 0.0289 0 -0.00(-3.67%)
Aug 20, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 19, 2015 0.0200 0.0300 0.0200 0.0200 15,100 +0.00(+0.00%)
Aug 18, 2015 0.0200 0.0200 0.0200 0.0200 20,036 +0.00(+0.00%)
Aug 14, 2015 0.0200 0.0200 0.0200 0 +0.00(+8.70%)
Aug 13, 2015 0.0199 0.0200 0.0130 0.0184 548,131 +0.00(+22.67%)
Aug 12, 2015 0.0248 0.0300 0.0131 0.0150 160,182 +0.00(+23.97%)
Aug 11, 2015 0.0202 0.0249 0.0121 0.0121 282,514 -0.02(-65.43%)
Aug 10, 2015 0.0202 0.0350 0.0202 0.0350 30,100 +0.00(+0.00%)
Aug 07, 2015 0.0202 0.0350 0.0202 0.0350 8,510 +0.00(+0.00%)
Aug 06, 2015 0.0202 0.0350 0.0202 0.0350 6,428 +0.00(+0.00%)
Aug 05, 2015 0.0202 0.0350 0.0202 0.0350 1,100 +0.01(+16.67%)
Aug 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Jul 31, 2015 0.0269 0.0270 0.0269 0.0270 33,110 +0.01(+34.33%)
Jul 30, 2015 0.0250 0.0250 0.0201 0.0201 60,000 -0.00(-19.60%)
Jul 29, 2015 0.0250 0.0250 0.0250 0.0250 18,800 +0.00(+0.00%)
Jul 28, 2015 0.0273 0.0273 0.0250 0.0250 72,610 +0.00(+24.38%)
Jul 27, 2015 0.0200 0.0274 0.0101 0.0201 55,643 -0.00(-18.62%)
Jul 24, 2015 0.0220 0.0247 0.0199 0.0247 126,734 -0.00(-9.52%)
Jul 23, 2015 0.0220 0.0273 0.0220 0.0273 1,100 +0.00(+1.11%)
Jul 21, 2015 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Jul 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+10.70%)
Jul 16, 2015 0.0271 0.0271 0.0271 0.0271 666 -0.00(-7.82%)
Jul 14, 2015 0.0294 0.0294 0.0294 5 -0.00(-2.00%)
Jul 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 09, 2015 0.0270 0.0300 0.0270 0.0300 300 +0.00(+7.14%)
Jul 08, 2015 0.0280 0.0280 0.0280 0.0280 26,000 +0.00(+0.00%)
Jul 07, 2015 0.0280 0.0280 0.0280 0.0280 9,000 +0.00(+0.00%)
Jul 06, 2015 0.0280 0.0280 0.0280 0.0280 2,000 +0.00(+3.70%)
Jul 02, 2015 0.0270 0.0270 0.0270 0 -0.00(-9.70%)
Jun 26, 2015 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Jun 25, 2015 0.0301 0.0301 0.0220 0.0299 120,000 -0.01(-20.90%)
Jun 24, 2015 0.0380 0.0380 0.0378 0.0378 4,527 -0.00(-0.26%)
Jun 23, 2015 0.0301 0.0379 0.0301 0.0379 45,100 +0.00(+0.00%)
Jun 22, 2015 0.0379 0.0379 0.0379 0.0379 1,000 -0.00(-0.26%)
Jun 19, 2015 0.0380 0.0380 0.0380 0.0380 106 +0.01(+26.25%)
Jun 18, 2015 0.0301 0.0301 0.0301 0.0301 333 -0.01(-20.58%)
Jun 15, 2015 0.0379 0.0379 0.0379 0 +0.01(+18.44%)
Jun 12, 2015 0.0320 0.0320 0.0320 0.0320 10,050 -0.01(-15.57%)
Jun 11, 2015 0.0312 0.0379 0.0312 0.0379 206 +0.01(+18.44%)
Jun 10, 2015 0.0350 0.0350 0.0320 0.0320 11,071 -0.01(-19.80%)
Jun 09, 2015 0.0325 0.0399 0.0300 0.0399 205,648 -0.00(-0.25%)
Jun 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2015 0.0380 0.0400 0.0380 0.0400 15,000 -0.00(-2.44%)
Jun 03, 2015 0.0380 0.0410 0.0380 0.0410 49,620 -0.00(-4.43%)
Jun 02, 2015 0.0400 0.0429 0.0399 0.0429 45,500 +0.00(+7.25%)
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