Genoil, Inc. (OP: GNOLF)
0.0309 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 0.0264 0.0309 0.0264 0.0309 567 +0.00(+9.96%)
Sep 26, 2014 0.0261 0.0309 0.0261 0.0281 139,900 +0.00(+8.08%)
Sep 25, 2014 0.0275 0.0275 0.0260 0.0260 25,000 +0.00(+0.78%)
Sep 24, 2014 0.0299 0.0299 0.0258 0.0258 8,300 -0.01(-16.77%)
Sep 23, 2014 0.0261 0.0310 0.0250 0.0310 165,000 +0.00(+3.33%)
Sep 22, 2014 0.0300 0.0310 0.0300 0.0300 26,400 -0.00(-3.23%)
Sep 19, 2014 0.0300 0.0310 0.0300 0.0310 98,643 +0.00(+3.33%)
Sep 18, 2014 0.0271 0.0300 0.0271 0.0300 9,700 +0.00(+0.00%)
Sep 17, 2014 0.0292 0.0320 0.0273 0.0300 163,142 -0.00(-6.25%)
Sep 16, 2014 0.0272 0.0320 0.0300 0.0320 109,027 +0.00(+6.67%)
Sep 15, 2014 0.0271 0.0300 0.0271 0.0300 18,089 -0.00(-11.50%)
Sep 11, 2014 0.0339 0.0339 0.0339 0 +0.00(+4.31%)
Sep 10, 2014 0.0325 0.0325 0.0325 0.0325 200 +0.00(+8.33%)
Sep 09, 2014 0.0300 0.0300 0.0300 0.0300 87,325 -0.00(-4.76%)
Sep 08, 2014 0.0350 0.0350 0.0275 0.0315 297,265 -0.00(-10.00%)
Sep 05, 2014 0.0330 0.0398 0.0300 0.0350 598,900 -0.00(-12.50%)
Sep 04, 2014 0.0380 0.0380 0.0400 55,000 +0.00(+5.26%)
Sep 03, 2014 0.0379 0.0380 0.0379 0.0380 131,646 +0.00(+7.04%)
Sep 02, 2014 0.0340 0.0340 0.0355 78,956 +0.00(+4.41%)
Aug 28, 2014 0.0340 0.0340 0.0340 0 +0.00(+6.25%)
Aug 27, 2014 0.0300 0.0320 0.0251 0.0320 189,776 -0.00(-8.31%)
Aug 26, 2014 0.0354 0.0398 0.0310 0.0349 103,600 -0.01(-16.90%)
Aug 22, 2014 0.0420 0.0420 0.0420 0 +0.01(+14.44%)
Aug 21, 2014 0.0344 0.0379 0.0330 0.0367 52,800 -0.00(-5.90%)
Aug 20, 2014 0.0344 0.0390 0.0344 0.0390 25,400 -0.00(-2.50%)
Aug 19, 2014 0.0335 0.0400 0.0335 0.0400 6,784 +0.00(+0.00%)
Aug 18, 2014 0.0360 0.0400 0.0360 0.0400 26,622 +0.00(+12.99%)
Aug 15, 2014 0.0352 0.0354 0.0354 25,050 +0.00(+0.57%)
Aug 14, 2014 0.0352 0.0352 0.0352 0.0352 5,000 -0.00(-12.00%)
Aug 13, 2014 0.0400 0.0300 0.0400 152,588 +0.01(+21.58%)
Aug 12, 2014 0.0331 0.0339 0.0327 0.0329 92,672 -0.01(-17.54%)
Aug 11, 2014 0.0310 0.0399 0.0301 0.0399 43,100 -0.00(-0.25%)
Aug 08, 2014 0.0329 0.0400 0.0324 0.0400 82,050 +0.01(+21.21%)
Aug 07, 2014 0.0310 0.0330 0.0310 0.0330 17,334 +0.00(+7.14%)
Aug 06, 2014 0.0308 0.0344 0.0308 0.0308 7,854 -0.00(-12.00%)
Aug 05, 2014 0.0301 0.0350 0.0301 0.0350 50,516 +0.00(+1.45%)
Aug 04, 2014 0.0300 0.0345 0.0300 0.0345 1,288 +0.00(+0.00%)
Aug 01, 2014 0.0381 0.0438 0.0345 0.0345 52,000 -0.01(-17.86%)
Jul 31, 2014 0.0400 0.0440 0.0400 0.0420 28,200 +0.00(+5.00%)
Jul 30, 2014 0.0400 0.0440 0.0400 0.0400 11,851 +0.00(+0.00%)
Jul 29, 2014 0.0440 0.0440 0.0400 0.0400 27,886 -0.00(-2.44%)
Jul 28, 2014 0.0400 0.0410 0.0400 0.0410 26,000 +0.00(+0.00%)
Jul 25, 2014 0.0449 0.0449 0.0400 0.0410 65,150 +0.00(+2.50%)
Jul 24, 2014 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-10.91%)
Jul 23, 2014 0.0400 0.0449 0.0400 0.0449 44,650 +0.00(+12.25%)
Jul 22, 2014 0.0311 0.0490 0.0300 0.0400 207,510 +0.01(+28.62%)
Jul 21, 2014 0.0400 0.0420 0.0301 0.0311 3,615 -0.01(-29.16%)
Jul 18, 2014 0.0440 0.0440 0.0400 0.0439 154,180 -0.00(-0.23%)
Jul 17, 2014 0.0436 0.0440 0.0436 0.0440 13,000 +0.00(+10.00%)
Jul 16, 2014 0.0440 0.0440 0.0400 0.0400 119,857 +0.00(+0.00%)
Jul 15, 2014 0.0400 0.0400 0.0400 0.0400 156,357 -0.00(-0.25%)
Jul 14, 2014 0.0400 0.0450 0.0400 0.0401 211,501 +0.00(+0.25%)
Jul 11, 2014 0.0345 0.0400 0.0345 0.0400 69,165 +0.00(+14.29%)
Jul 09, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.28%)
Jul 08, 2014 0.0395 0.0399 0.0230 0.0399 186,605 +0.00(+2.57%)
Jul 07, 2014 0.0430 0.0430 0.0330 0.0389 184,800 -0.00(-9.53%)
Jul 03, 2014 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Jul 02, 2014 0.0430 0.0460 0.0430 0.0450 66,014 +0.00(+4.65%)
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