Genoil, Inc. (OP: GNOLF)
0.0430 USD  +0.0020 (+4.88%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0.0410 0.0430 0.0400 0.0430 200,100 +0.00(+4.88%)
May 21, 2015 0.0420 0.0420 0.0410 0.0410 145,518 -0.00(-2.38%)
May 20, 2015 0.0428 0.0428 0.0410 0.0420 18,773 -0.00(-0.45%)
May 19, 2015 0.0411 0.0422 0.0410 0.0422 70,300 +0.00(+2.90%)
May 18, 2015 0.0411 0.0411 0.0410 0.0410 57,500 -0.00(-0.97%)
May 15, 2015 0.0414 0.0414 0.0414 0.0414 20,000 -0.00(-0.24%)
May 14, 2015 0.0415 0.0440 0.0415 0.0415 26,471 -0.00(-5.68%)
May 13, 2015 0.0400 0.0440 0.0400 0.0440 37,000 +0.00(+0.23%)
May 12, 2015 0.0476 0.0479 0.0440 0.0439 78,515 +0.00(+5.78%)
May 08, 2015 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
May 07, 2015 0.0478 0.0478 0.0415 0.0415 18,350 -0.01(-16.50%)
May 05, 2015 0.0497 0.0497 0.0497 0 -0.00(-0.20%)
May 04, 2015 0.0401 0.0498 0.0401 0.0498 32,001 +0.00(+8.26%)
May 01, 2015 0.0460 0.0460 0.0460 0.0460 11,000 +0.00(+0.00%)
Apr 30, 2015 0.0460 0.0460 0.0460 0.0460 30,050 -0.00(-7.82%)
Apr 29, 2015 0.0461 0.0499 0.0460 0.0499 198,937 +0.00(+8.24%)
Apr 28, 2015 0.0460 0.0500 0.0460 0.0461 32,203 +0.00(+0.22%)
Apr 24, 2015 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Apr 23, 2015 0.0458 0.0500 0.0458 0.0500 3,433 +0.00(+0.00%)
Apr 22, 2015 0.0459 0.0500 0.0459 0.0500 12,405 +0.00(+0.20%)
Apr 20, 2015 0.0499 0.0499 0.0499 0 -0.00(-5.85%)
Apr 16, 2015 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Apr 14, 2015 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Apr 13, 2015 0.0421 0.0530 0.0413 0.0530 57,910 +0.00(+6.00%)
Apr 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 06, 2015 0.0495 0.0500 0.0475 0.0500 12,000 +0.00(+0.00%)
Apr 02, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 01, 2015 0.0500 0.0500 0.0450 0.0450 131,375 -0.00(-2.17%)
Mar 31, 2015 0.0451 0.0460 0.0451 0.0460 5,050 -0.00(-8.00%)
Mar 30, 2015 0.0450 0.0500 0.0450 0.0500 10,175 +0.01(+21.65%)
Mar 27, 2015 0.0411 0.0411 0.0411 0.0411 5,854 -0.01(-17.80%)
Mar 25, 2015 0.0500 0.0500 0.0500 0 +0.01(+20.77%)
Mar 24, 2015 0.0412 0.0500 0.0412 0.0414 42,798 -0.01(-17.20%)
Mar 23, 2015 0.0500 0.0500 0.0410 0.0500 20,140 +0.00(+0.00%)
Mar 20, 2015 0.0500 0.0500 0.0410 0.0500 33,815 +0.00(+0.00%)
Mar 18, 2015 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Mar 17, 2015 0.0402 0.0530 0.0402 0.0530 16,200 +0.00(+5.79%)
Mar 16, 2015 0.0500 0.0530 0.0500 0.0501 60,225 +0.00(+0.20%)
Mar 13, 2015 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 12, 2015 0.0401 0.0550 0.0401 0.0550 51,100 +0.00(+3.77%)
Mar 10, 2015 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Mar 09, 2015 0.0530 0.0530 0.0530 0.0530 100 +0.00(+6.00%)
Mar 06, 2015 0.0500 0.0500 0.0500 0.0500 146,000 -0.00(-0.99%)
Mar 05, 2015 0.0530 0.0530 0.0505 0.0505 2,600 +0.00(+1.00%)
Mar 04, 2015 0.0501 0.0501 0.0500 0.0500 192,000 -0.00(-0.20%)
Mar 03, 2015 0.0501 0.0501 0.0501 0.0501 5,000 -0.00(-0.58%)
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