Genoil, Inc. (OP: GNOLF)
0.0411 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.0550 0.0550 0.0501 0.0504 6,900 -0.00(-8.38%)
Feb 27, 2015 0.0550 0.0550 0.0501 0.0550 14,500 +0.00(+10.00%)
Feb 26, 2015 0.0549 0.0550 0.0500 0.0500 26,954 -0.00(-9.09%)
Feb 25, 2015 0.0510 0.0550 0.0510 0.0550 170,000 +0.00(+0.00%)
Feb 24, 2015 0.0530 0.0550 0.0530 0.0550 280,500 +0.00(+0.00%)
Feb 23, 2015 0.0580 0.0650 0.0520 0.0550 120,100 -0.00(-5.17%)
Feb 20, 2015 0.0580 0.0580 0.0580 0.0580 10,100 +0.00(+5.45%)
Feb 19, 2015 0.0550 0.0550 0.0550 0.0550 7,500 -0.00(-6.78%)
Feb 18, 2015 0.0550 0.0590 0.0550 0.0590 235,251 -0.00(-1.67%)
Feb 17, 2015 0.0500 0.0650 0.0500 0.0600 350,829 +0.01(+20.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Feb 12, 2015 0.0490 0.0490 0.0489 0.0490 42,400 +0.00(+0.00%)
Feb 11, 2015 0.0420 0.0490 0.0420 0.0490 112,566 +0.00(+0.00%)
Feb 10, 2015 0.0420 0.0490 0.0420 0.0490 119,010 +0.01(+16.95%)
Feb 09, 2015 0.0386 0.0420 0.0352 0.0419 58,570 +0.00(+4.75%)
Feb 06, 2015 0.0440 0.0440 0.0352 0.0400 16,750 -0.00(-4.76%)
Feb 05, 2015 0.0420 0.0420 0.0420 0.0420 1,000 -0.00(-4.55%)
Feb 04, 2015 0.0500 0.0500 0.0400 0.0440 86,100 -0.01(-12.00%)
Feb 03, 2015 0.0295 0.0500 0.0280 0.0500 1,150,750 +0.02(+67.79%)
Feb 02, 2015 0.0300 0.0360 0.0260 0.0298 461,620 +0.00(+8.36%)
Jan 30, 2015 0.0240 0.0275 0.0211 0.0275 96,900 +0.01(+30.33%)
Jan 29, 2015 0.0211 0.0240 0.0211 0.0211 24,866 -0.00(-12.08%)
Jan 28, 2015 0.0210 0.0259 0.0210 0.0240 109,910 +0.00(+6.67%)
Jan 27, 2015 0.0220 0.0225 0.0210 0.0225 322,319 -0.00(-13.46%)
Jan 22, 2015 0.0260 0.0260 0.0260 102 +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%)
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