Genoil, Inc. (OP: GNOLF)
0.0260 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EST, Jan 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 22, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 21, 2015 0.0211 0.0260 0.0211 0.0260 800 +0.00(+4.00%)
Jan 20, 2015 0.0274 0.0274 0.0250 0.0250 71,974 -0.00(-3.85%)
Jan 16, 2015 0.0260 0.0260 0.0260 0 +0.00(+8.33%)
Jan 15, 2015 0.0260 0.0260 0.0240 0.0240 14,721 -0.00(-7.69%)
Jan 14, 2015 0.0260 0.0260 0.0260 0.0260 100 +0.00(+23.81%)
Jan 13, 2015 0.0210 0 -0.00(-16.00%)
Jan 12, 2015 0.0250 0.0250 0.0220 0.0250 2,200 +0.00(+0.40%)
Jan 07, 2015 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Jan 06, 2015 0.0250 0.0250 0.0211 0.0249 3,100 -0.00(-4.23%)
Jan 05, 2015 0.0230 0.0260 0.0210 0.0260 37,000 +0.00(+0.39%)
Jan 02, 2015 0.0210 0.0259 0.0210 0.0259 74,661 +0.00(+8.82%)
Dec 31, 2014 0.0238 0.0238 0.0238 0 +0.00(+0.68%)
Dec 30, 2014 0.0230 0.0267 0.0230 0.0236 267,138 -0.00(-13.41%)
Dec 29, 2014 0.0230 0.0299 0.0230 0.0273 88,910 +0.00(+18.18%)
Dec 26, 2014 0.0231 0.0231 0.0231 0.0231 78,850 -0.00(-14.44%)
Dec 24, 2014 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 23, 2014 0.0268 0.0270 0.0230 0.0270 61,615 +0.00(+17.39%)
Dec 22, 2014 0.0230 0.0269 0.0230 0.0230 62,200 -0.00(-14.50%)
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%)
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