Genoil, Inc. (OP: GNOLF)
0.0420 USD  +0.0020 (+5.00%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 0.0450 0.0500 0.0430 0.0430 66,400 -0.00(-4.44%)
Jun 30, 2014 0.0503 0.0503 0.0430 0.0450 200,600 -0.01(-24.62%)
Jun 27, 2014 0.0300 0.0600 0.0300 0.0597 321,233 +0.01(+17.06%)
Jun 26, 2014 0.0500 0.0510 0.0500 0.0510 13,300 -0.01(-13.56%)
Jun 24, 2014 0.0590 0.0590 0.0590 0 +0.01(+16.83%)
Jun 23, 2014 0.0521 0.0521 0.0502 0.0505 33,967 -0.01(-15.83%)
Jun 20, 2014 0.0500 0.0600 0.0500 0.0600 98,123 +0.01(+29.31%)
Jun 19, 2014 0.0464 0.0590 0.0464 0.0464 214,101 +0.00(+0.00%)
Jun 18, 2014 0.0464 0.0464 0.0464 0.0464 10,000 -0.00(-7.20%)
Jun 17, 2014 0.0464 0.0500 0.0464 0.0500 12,949 +0.00(+7.76%)
Jun 16, 2014 0.0500 0.0500 0.0400 0.0464 153,100 -0.00(-7.20%)
Jun 13, 2014 0.0522 0.0522 0.0450 0.0500 177,118 -0.01(-15.25%)
Jun 12, 2014 0.0650 0.0650 0.0540 0.0590 253,334 -0.00(-6.35%)
Jun 11, 2014 0.0650 0.0650 0.0630 0.0630 27,799 -0.00(-3.08%)
Jun 10, 2014 0.0700 0.0700 0.0601 0.0650 168,983 -0.00(-5.80%)
Jun 06, 2014 0.0690 0.0700 0.0680 0.0690 225,800 +0.00(+0.00%)
Jun 05, 2014 0.0650 0.0690 0.0650 0.0690 55,166 +0.00(+6.15%)
Jun 04, 2014 0.0600 0.0700 0.0600 0.0650 137,600 -0.01(-7.14%)
Jun 03, 2014 0.0700 0.0750 0.0650 0.0700 216,250 +0.00(+0.00%)
Jun 02, 2014 0.0751 0.0800 0.0680 0.0700 224,127 -0.01(-6.79%)
May 30, 2014 0.0800 0.0930 0.0683 0.0751 1,677,026 +0.00(+0.13%)
May 29, 2014 0.0800 0.0800 0.0750 0.0750 546,768 +0.00(+0.00%)
May 28, 2014 0.0675 0.0750 0.0600 0.0750 567,737 +0.01(+8.70%)
May 27, 2014 0.0510 0.0690 0.0500 0.0690 681,502 +0.02(+38.00%)
May 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+3.95%)
May 22, 2014 0.0480 0.0500 0.0480 0.0481 16,100 +0.00(+0.00%)
May 21, 2014 0.0499 0.0500 0.0480 0.0481 200,480 +0.00(+6.65%)
May 20, 2014 0.0497 0.0497 0.0450 0.0451 89,672 +0.00(+11.63%)
May 19, 2014 0.0500 0.0500 0.0404 0.0404 62,500 +0.00(+1.00%)
May 16, 2014 0.0500 0.0500 0.0400 0.0400 236,550 -0.01(-21.57%)
May 15, 2014 0.0690 0.0690 0.0500 0.0510 175,000 -0.01(-21.54%)
May 14, 2014 0.0510 0.0650 0.0500 0.0650 693,296 +0.03(+62.50%)
May 13, 2014 0.0350 0.0500 0.0350 0.0400 121,500 +0.00(+14.29%)
May 12, 2014 0.0400 0.0400 0.0300 0.0350 140,000 +0.01(+16.67%)
May 09, 2014 0.0300 0.0300 0.0254 0.0300 31,100 +0.00(+0.00%)
May 08, 2014 0.0290 0.0300 0.0290 0.0300 169,346 +0.01(+29.87%)
May 07, 2014 0.0270 0.0300 0.0231 0.0231 131,798 -0.00(-7.60%)
May 06, 2014 0.0250 0.0280 0.0241 0.0250 304,800 +0.00(+4.17%)
May 05, 2014 0.0250 0.0250 0.0230 0.0240 62,500 -0.00(-4.00%)
May 02, 2014 0.0250 0.0280 0.0250 0.0250 136,000 -0.00(-16.67%)
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