Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genoil Inc (OP: GNOLF )

N/A UNCHANGED
Last Price Updated: 1:39 PM EST, Mar 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0495 0.0624 0.0451 0.0570 89,471 +0.00(+5.56%)
May 27, 2016 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
May 26, 2016 0.0541 0.0599 0.0539 0.0540 193,300 -0.01(-10.00%)
May 25, 2016 0.0625 0.0625 0.0540 0.0600 33,180 -0.00(-4.76%)
May 19, 2016 0.0630 0.0630 0.0630 0 +0.00(+5.88%)
May 18, 2016 0.0599 0.0600 0.0501 0.0595 134,200 -0.00(-0.83%)
May 16, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2016 0.0525 0.0600 0.0524 0.0600 91,649 +0.01(+31.87%)
May 12, 2016 0.0525 0.0525 0.0455 0.0455 55,000 -0.01(-13.33%)
May 11, 2016 0.0570 0.0570 0.0525 0.0525 121,356 -0.00(-8.22%)
May 10, 2016 0.0571 0.0572 0.0571 0.0572 10,000 -0.00(-4.51%)
May 09, 2016 0.0599 0.0599 0.0599 0.0599 10,000 -0.00(-0.17%)
May 06, 2016 0.0600 0.0630 0.0560 0.0600 53,656 +0.00(+0.00%)
May 05, 2016 0.0600 0.0600 0.0600 0.0600 6,943 +0.00(+0.00%)
May 04, 2016 0.0600 0.0600 0.0561 0.0600 83,670 -0.01(-7.69%)
May 03, 2016 0.0650 0.0650 0.0600 0.0650 12,223 +0.00(+4.00%)
May 02, 2016 0.0650 0.0650 0.0625 0.0625 65,000 -0.00(-3.70%)
Apr 28, 2016 0.0649 0.0649 0.0649 0 +0.00(+8.17%)
Apr 27, 2016 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Apr 26, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 25, 2016 0.0620 0.0650 0.0600 0.0650 67,850 +0.00(+4.84%)
Apr 22, 2016 0.0650 0.0650 0.0620 0.0620 74,240 +0.00(+0.00%)
Apr 21, 2016 0.0680 0.0680 0.0620 0.0620 64,700 -0.01(-8.82%)
Apr 20, 2016 0.0680 0.0700 0.0605 0.0680 154,205 -0.00(-2.86%)
Apr 19, 2016 0.0650 0.0700 0.0650 0.0700 174,195 +0.01(+7.69%)
Apr 18, 2016 0.0700 0.0700 0.0454 0.0650 48,800 -0.01(-7.14%)
Apr 15, 2016 0.0625 0.0700 0.0580 0.0700 312,995 +0.01(+12.00%)
Apr 14, 2016 0.0500 0.0625 0.0500 0.0625 185,751 +0.01(+31.58%)
Apr 13, 2016 0.0475 0.0475 0.0475 0.0475 18,577 -0.00(-5.00%)
Apr 12, 2016 0.0460 0.0500 0.0460 0.0500 79,977 -0.00(-3.85%)
Apr 11, 2016 0.0520 0.0520 0.0500 0.0520 57,600 +0.00(+0.00%)
Apr 08, 2016 0.0520 0.0520 0.0500 0.0520 95,918 -0.00(-3.70%)
Apr 07, 2016 0.0450 0.0540 0.0450 0.0540 28,582 +0.01(+22.73%)
Apr 06, 2016 0.0539 0.0539 0.0440 0.0440 47,322 -0.01(-16.67%)
Apr 05, 2016 0.0528 0.0528 0.0528 0.0528 4,840 -0.00(-2.04%)
Apr 04, 2016 0.0539 0.0539 0.0445 0.0539 6,030 +0.00(+0.00%)
Apr 01, 2016 0.0624 0.0625 0.0500 0.0539 144,429 -0.01(-10.02%)
Mar 31, 2016 0.0540 0.0649 0.0540 0.0599 40,700 +0.01(+9.11%)
Mar 30, 2016 0.0581 0.0599 0.0540 0.0549 143,400 -0.00(-7.73%)
Mar 29, 2016 0.0543 0.0595 0.0531 0.0595 60,100 +0.00(+0.00%)
Mar 28, 2016 0.0680 0.0680 0.0515 0.0595 202,282 -0.01(-8.32%)
Mar 24, 2016 0.0649 0.0649 0.0649 0 +0.01(+18.00%)
Mar 23, 2016 0.0850 0.0850 0.0510 0.0550 133,846 +0.00(+0.00%)
Mar 22, 2016 0.0550 0.0550 0.0550 0.0550 32,399 +0.00(+0.00%)
Mar 21, 2016 0.0600 0.0600 0.0550 0.0550 176,503 +0.00(+0.00%)
Mar 18, 2016 0.0510 0.0600 0.0510 0.0550 179,568 -0.00(-6.46%)
Mar 16, 2016 0.0588 0.0588 0.0588 0 +0.00(+1.38%)
Mar 14, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Mar 11, 2016 0.0501 0.0600 0.0501 0.0600 600 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0415 0.0600 6,600 +0.00(+0.00%)
Mar 07, 2016 0.0502 0.0600 0.0501 0.0600 56,059 +0.00(+0.00%)
Mar 04, 2016 0.0600 0.0600 0.0501 0.0600 13,835 +0.00(+0.00%)
Mar 03, 2016 0.0600 0.0600 0.0600 0.0600 13,700 +0.00(+0.17%)
Mar 02, 2016 0.0552 0.0599 0.0505 0.0599 23,333 -0.00(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.