Genoil, Inc. (OP: GNOLF)
0.0200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 0.0200 0.0200 0.0200 0.0200 1,400 +0.00(+0.00%)
Apr 21, 2014 0.0251 0.0251 0.0181 0.0200 164,234 -0.01(-33.33%)
Apr 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2014 0.0295 0.0300 0.0295 0.0300 30,000 +0.00(+20.00%)
Apr 15, 2014 0.0142 0.0290 0.0142 0.0250 42,776 +0.01(+64.47%)
Apr 14, 2014 0.0162 0.0290 0.0152 0.0152 17,586 -0.01(-47.59%)
Apr 11, 2014 0.0158 0.0300 0.0158 0.0290 0 -0.00(-3.33%)
Apr 10, 2014 0.0340 0.0350 0.0300 0.0300 221,486 +0.00(+0.00%)
Apr 09, 2014 0.0300 0.0300 0.0211 0.0300 182,100 +0.00(+0.00%)
Apr 08, 2014 0.0192 0.0310 0.0187 0.0300 866,075 +0.01(+50.75%)
Apr 07, 2014 0.0040 0.0200 0.0040 0.0199 367,350 +0.01(+53.08%)
Apr 04, 2014 0.0151 0.0200 0.0130 0.0130 0 -0.01(-31.58%)
Apr 02, 2014 0.0190 0.0190 0.0190 0 +0.00(+16.56%)
Apr 01, 2014 0.0163 0.0163 0.0163 0.0163 8,000 +0.00(+36.97%)
Mar 31, 2014 0.0188 0.0200 0.0119 0.0119 340,000 -0.00(-21.19%)
Mar 28, 2014 0.0190 0.0250 0.0151 0.0151 0 +0.00(+4.14%)
Mar 27, 2014 0.0149 0.0149 0.0104 0.0145 141,450 -0.00(-3.33%)
Mar 26, 2014 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Mar 25, 2014 0.0200 0.0219 0.0200 0.0200 50,100 +0.00(+5.82%)
Mar 21, 2014 0.0189 0.0189 0.0189 0 +0.01(+56.20%)
Mar 20, 2014 0.0250 0.0250 0.0121 0.0121 411,000 -0.01(-51.60%)
Mar 19, 2014 0.0250 0.0300 0.0171 0.0250 357,334 +0.00(+13.64%)
Mar 18, 2014 0.0095 0.0220 0.0090 0.0220 295,000 +0.01(+144.44%)
Mar 17, 2014 0.0100 0.0100 0.0089 0.0090 252,367 +0.00(+0.00%)
Mar 13, 2014 0.0090 0.0090 0.0090 0 -0.00(-17.43%)
Mar 12, 2014 0.0102 0.0109 0.0091 0.0109 77,250 -0.00(-24.83%)
Mar 11, 2014 0.0100 0.0145 0.0082 0.0145 255,671 +0.01(+61.11%)
Mar 07, 2014 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Mar 06, 2014 0.0103 0.0103 0.0100 0.0100 23,544 -0.00(-10.71%)
Mar 05, 2014 0.0100 0.0120 0.0100 0.0112 94,963 +0.00(+12.00%)
Mar 04, 2014 0.0114 0.0123 0.0100 0.0100 1,218,787 -0.00(-9.91%)
Feb 27, 2014 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Feb 26, 2014 0.0120 0.0120 0.0110 0.0110 40,000 -0.00(-8.33%)
Feb 25, 2014 0.0120 0.0120 0.0120 0.0120 193,264 +0.00(+0.00%)
Feb 21, 2014 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 20, 2014 0.0120 0.0121 0.0120 0.0120 248,000 -0.00(-6.98%)
Feb 19, 2014 0.0121 0.0129 0.0120 0.0129 100,000 -0.00(-0.77%)
Feb 14, 2014 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 12, 2014 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Feb 11, 2014 0.0112 0.0140 0.0112 0.0140 213,992 +0.00(+5.26%)
Feb 10, 2014 0.0127 0.0133 0.0127 0.0133 41,000 +0.00(+11.76%)
Feb 07, 2014 0.0111 0.0119 0.0111 0.0119 0 -0.00(-0.83%)
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