Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatling Exploration Inc (OP: GATGF )

N/A UNCHANGED
Last Price Updated: 1:35 PM EDT, May 24, 2022 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 (%)
Nov 29, 2019 0.3120 0.3133 0.3089 0.3133 5,600 +0.01(+2.05%)
Nov 27, 2019 0.3031 0.3070 0.3031 0.3070 1,300 -0.01(-4.06%)
Nov 26, 2019 0.3169 0.3200 0.3169 0.3200 33,220 +0.01(+4.30%)
Nov 25, 2019 0.3026 0.3123 0.3026 0.3068 5,328 +0.00(+0.10%)
Nov 22, 2019 0.3209 0.3299 0.3060 0.3065 11,500 -0.02(-6.64%)
Nov 20, 2019 0.3283 0.3283 0.3283 0 -0.01(-1.71%)
Nov 19, 2019 0.3585 0.3585 0.3340 0.3340 31,333 -0.02(-6.18%)
Nov 18, 2019 0.3649 0.3649 0.3449 0.3560 7,846 +0.00(+0.71%)
Nov 15, 2019 0.3535 0.3535 0.3535 0.3535 200 +0.00(+1.00%)
Nov 14, 2019 0.3500 0.3500 0.3500 0.3500 5,000 -0.00(-0.82%)
Nov 13, 2019 0.3486 0.3550 0.3478 0.3529 5,588 +0.01(+3.76%)
Nov 11, 2019 0.3401 0.3401 0.3401 0 -0.02(-5.74%)
Nov 08, 2019 0.3450 0.3608 0.3450 0.3608 15,100 +0.02(+4.58%)
Nov 07, 2019 0.3774 0.3774 0.3450 0.3450 11,500 -0.02(-6.58%)
Nov 06, 2019 0.3693 0.3693 0.3693 0.3693 2,080 -0.01(-1.57%)
Nov 05, 2019 0.3850 0.3850 0.3752 0.3752 4,028 +0.00(+0.59%)
Nov 04, 2019 0.4000 0.4000 0.3730 0.3730 4,115 -0.04(-8.60%)
Nov 01, 2019 0.4175 0.4287 0.4081 0.4081 5,600 +0.00(+0.67%)
Oct 31, 2019 0.3958 0.4054 0.3904 0.4054 4,214 +0.03(+7.11%)
Oct 30, 2019 0.3600 0.3785 0.3600 0.3785 4,529 +0.02(+5.40%)
Oct 29, 2019 0.3665 0.3665 0.3591 0.3591 19,002 -0.01(-2.34%)
Oct 28, 2019 0.3696 0.3808 0.3602 0.3677 28,072 -0.00(-0.89%)
Oct 25, 2019 0.3710 0.3710 0.3710 0.3710 4,000 +0.01(+4.01%)
Oct 24, 2019 0.3390 0.3567 0.3390 0.3567 3,525 -0.00(-0.06%)
Oct 23, 2019 0.3600 0.3600 0.3569 0.3569 8,317 -0.02(-5.81%)
Oct 22, 2019 0.3859 0.3860 0.3676 0.3789 5,078 +0.01(+1.50%)
Oct 21, 2019 0.3750 0.3750 0.3733 0.3733 1,387 -0.03(-8.03%)
Oct 18, 2019 0.4158 0.4158 0.4059 0.4059 6,200 -0.02(-5.41%)
Oct 17, 2019 0.4090 0.4291 0.4090 0.4291 32,263 +0.03(+8.28%)
Oct 15, 2019 0.3963 0.3963 0.3963 0 -0.06(-13.85%)
Oct 14, 2019 0.4050 0.4600 0.3650 0.4600 15,099 +0.05(+12.47%)
Oct 10, 2019 0.4090 0.4090 0.4090 0 +0.03(+7.38%)
Oct 09, 2019 0.3809 0.3809 0.3809 0.3809 2,000 +0.01(+2.12%)
Oct 08, 2019 0.3900 0.3900 0.3730 0.3730 1,391 -0.00(-0.96%)
Oct 04, 2019 0.3766 0.3766 0.3766 0 +0.01(+3.15%)
Oct 03, 2019 0.3651 0.3784 0.3651 0.3651 1,635 -0.03(-6.96%)
Oct 02, 2019 0.3495 0.3925 0.3495 0.3924 25,214 +0.04(+12.11%)
Oct 01, 2019 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.26%)
Sep 30, 2019 0.3491 0.3491 0.3491 0.3491 1,000 -0.03(-8.44%)
Sep 27, 2019 0.3800 0.3844 0.3800 0.3813 1,700 -0.02(-4.68%)
Sep 26, 2019 0.4129 0.4129 0.3815 0.4000 19,263 -0.04(-9.05%)
Sep 25, 2019 0.4410 0.4410 0.4398 0.4398 4,000 +0.01(+1.15%)
Sep 24, 2019 0.4600 0.4600 0.4348 0.4348 29,400 -0.02(-4.77%)
Sep 23, 2019 0.4701 0.4701 0.4566 0.4566 3,142 -0.01(-1.17%)
Sep 20, 2019 0.4780 0.4780 0.4620 0.4620 8,800 -0.03(-6.27%)
Sep 19, 2019 0.4929 0.4929 0.4929 0.4929 1,400 +0.01(+1.32%)
Sep 17, 2019 0.4865 0.4865 0.4865 0 -0.01(-1.72%)
Sep 16, 2019 0.4700 0.4950 0.4700 0.4950 50,000 +0.04(+8.60%)
Sep 13, 2019 0.4481 0.4698 0.4481 0.4558 10,800 +0.03(+6.30%)
Sep 12, 2019 0.5100 0.5100 0.4288 0.4288 20,499 -0.08(-15.92%)
Sep 11, 2019 0.5369 0.5369 0.5100 0.5100 15,865 +0.01(+2.80%)
Sep 10, 2019 0.4993 0.4993 0.4916 0.4961 24,000 -0.01(-2.01%)
Sep 09, 2019 0.5339 0.5400 0.4870 0.5063 40,830 +0.02(+3.60%)
Sep 06, 2019 0.4877 0.4887 0.4845 0.4887 12,800 +0.04(+9.04%)
Sep 05, 2019 0.4920 0.5193 0.4430 0.4482 40,435 -0.00(-0.29%)
Sep 04, 2019 0.3770 0.4528 0.3770 0.4495 91,719 +0.10(+29.54%)
Sep 03, 2019 0.3101 0.3500 0.3101 0.3470 54,378 +0.05(+15.09%)
Aug 30, 2019 0.3015 0.3015 0.3015 0.3015 5,700 +0.01(+1.93%)
Aug 29, 2019 0.2958 0.2958 0.2958 0.2958 33,835 +0.01(+3.79%)
Aug 28, 2019 0.2985 0.2985 0.2850 0.2850 2,428 -0.02(-6.28%)
Aug 27, 2019 0.3000 0.3041 0.2917 0.3041 9,135 -0.02(-4.79%)
Aug 26, 2019 0.3144 0.3194 0.3096 0.3194 2,670 -0.01(-1.69%)
Aug 23, 2019 0.3181 0.3249 0.3114 0.3249 4,000 +0.02(+5.97%)
Aug 22, 2019 0.3210 0.3210 0.2930 0.3066 5,666 -0.01(-4.01%)
Aug 21, 2019 0.3065 0.3194 0.3065 0.3194 12,999 +0.03(+12.07%)
Aug 20, 2019 0.2900 0.2900 0.2850 0.2850 15,514 -0.01(-1.79%)
Aug 19, 2019 0.2902 0.2902 0.2902 0.2902 869 -0.01(-2.75%)
Aug 16, 2019 0.2984 0.2984 0.2984 0.2984 200 +0.00(+1.29%)
Aug 15, 2019 0.2939 0.3020 0.2900 0.2946 26,742 -0.02(-5.73%)
Aug 14, 2019 0.3153 0.3153 0.3079 0.3125 11,000 -0.00(-0.41%)
Aug 13, 2019 0.3292 0.3292 0.3138 0.3138 57,857 -0.01(-3.12%)
Aug 12, 2019 0.3145 0.3239 0.3145 0.3239 24,500 +0.02(+6.27%)
Aug 09, 2019 0.2920 0.3048 0.2920 0.3048 3,600 +0.01(+3.39%)
Aug 08, 2019 0.2850 0.3040 0.2850 0.2948 9,242 +0.00(+1.66%)
Aug 07, 2019 0.2857 0.2900 0.2671 0.2900 4,571 +0.00(+0.69%)
Aug 06, 2019 0.2949 0.3017 0.2880 0.2880 7,857 +0.00(+1.05%)
Aug 05, 2019 0.2920 0.3300 0.2850 0.2850 6,714 -0.01(-4.71%)
Aug 01, 2019 0.2991 0.2991 0.2991 0 +0.01(+2.75%)
Jul 31, 2019 0.2970 0.3000 0.2900 0.2911 8,571 -0.01(-3.42%)
Jul 29, 2019 0.3014 0.3014 0.3014 0 -0.01(-1.82%)
Jul 26, 2019 0.3080 0.3080 0.2850 0.3070 28,700 -0.01(-1.70%)
Jul 25, 2019 0.3040 0.3123 0.3040 0.3123 569 +0.00(+0.35%)
Jul 24, 2019 0.3198 0.3217 0.3112 0.3112 4,566 -0.02(-5.70%)
Jul 23, 2019 0.3326 0.3400 0.3300 0.3300 25,965 +0.01(+4.00%)
Jul 22, 2019 0.3235 0.3329 0.3131 0.3173 9,364 -0.02(-4.97%)
Jul 19, 2019 0.3400 0.3400 0.3300 0.3339 19,600 +0.00(+1.27%)
Jul 18, 2019 0.3168 0.3297 0.3168 0.3297 21,784 +0.01(+4.53%)
Jul 17, 2019 0.3240 0.3280 0.3154 0.3154 29,585 -0.01(-3.55%)
Jul 16, 2019 0.3270 0.3270 0.3270 0.3270 1,300 -0.00(-0.91%)
Jul 15, 2019 0.3250 0.3300 0.3250 0.3300 20,001 +0.01(+1.88%)
Jul 12, 2019 0.3116 0.3255 0.3116 0.3239 7,500 -0.00(-1.16%)
Jul 11, 2019 0.3108 0.3301 0.3108 0.3277 24,475 +0.03(+9.09%)
Jul 10, 2019 0.3130 0.3130 0.2991 0.3004 14,475 -0.01(-4.03%)
Jul 09, 2019 0.3023 0.3130 0.2990 0.3130 4,071 +0.02(+5.89%)
Jul 08, 2019 0.3021 0.3021 0.2956 0.2956 19,285 -0.00(-1.47%)
Jul 05, 2019 0.2920 0.3000 0.2920 0.3000 10,400 +0.03(+12.74%)
Jul 01, 2019 0.2661 0.2661 0.2661 0 -0.03(-9.15%)
Jun 28, 2019 0.2922 0.2929 0.2922 0.2929 3,100 -0.00(-1.55%)
Jun 27, 2019 0.2850 0.2975 0.2850 0.2975 5,715 +0.02(+6.82%)
Jun 26, 2019 0.2785 0.2785 0.2785 0.2785 1,500 -0.01(-3.97%)
Jun 25, 2019 0.2900 0.2900 0.2900 0.2900 803 +0.01(+3.17%)
Jun 24, 2019 0.2920 0.2920 0.2811 0.2811 1,285 -0.01(-2.43%)
Jun 21, 2019 0.2881 0.2881 0.2881 0.2881 300 +0.00(+1.37%)
Jun 20, 2019 0.3040 0.3040 0.2842 0.2842 9,637 -0.00(-1.32%)
Jun 19, 2019 0.2880 0.2880 0.2880 0.2880 2,000 +0.01(+2.53%)
Jun 17, 2019 0.2809 0.2809 0.2809 0 -0.00(-1.54%)
Jun 14, 2019 0.2846 0.2853 0.2846 0.2853 1,300 -0.00(-0.56%)
Jun 12, 2019 0.2869 0.2869 0.2869 0 -0.00(-1.41%)
Jun 11, 2019 0.2910 0.2910 0.2910 1 +0.00(+0.00%)
Jun 10, 2019 0.2900 0.2939 0.2900 0.2910 50,051 +0.01(+2.68%)
Jun 07, 2019 0.2783 0.2834 0.2783 0.2834 2,900 +0.02(+7.51%)
Jun 06, 2019 0.2636 0.2636 0.2636 0.2636 1,286 -0.01(-4.15%)
Jun 05, 2019 0.2721 0.2750 0.2660 0.2750 7,136 +0.00(+1.10%)
Jun 04, 2019 0.2576 0.2720 0.2576 0.2720 39,715 +0.01(+4.13%)
Jun 03, 2019 0.2650 0.2684 0.2610 0.2612 8,184 +0.01(+4.48%)
May 31, 2019 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
May 30, 2019 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
May 29, 2019 0.2500 0.2500 0.2500 0.2500 100 -0.00(-0.20%)
May 24, 2019 0.2505 0.2505 0.2505 0 -0.03(-11.92%)
May 23, 2019 0.2844 0.2844 0.2844 1 +0.00(+0.00%)
May 22, 2019 0.2825 0.2844 0.2825 0.2844 20,001 -0.00(-0.56%)
May 21, 2019 0.2860 0.2860 0.2860 0.2860 12,001 +0.01(+4.65%)
May 20, 2019 0.2733 0.2733 0.2733 1 +0.00(+0.00%)
May 17, 2019 0.2733 0.2733 0.2733 0.2733 10,000 +0.01(+4.31%)
May 16, 2019 0.2426 0.2620 0.2426 0.2620 16,785 +0.01(+4.80%)
May 15, 2019 0.2411 0.2500 0.2411 0.2500 8,285 -0.01(-2.34%)
May 14, 2019 0.2500 0.2632 0.2500 0.2560 19,799 +0.01(+5.57%)
May 13, 2019 0.2455 0.2455 0.2425 0.2425 8,858 -0.00(-0.21%)
May 10, 2019 0.2414 0.2430 0.2414 0.2430 2,100 -0.01(-3.26%)
May 09, 2019 0.2512 0.2512 0.2512 0.2512 4,643 +0.00(+0.00%)
May 08, 2019 0.2512 0.2512 0.2512 0.2512 295 +0.00(+0.00%)
May 06, 2019 0.2512 0.2512 0.2512 0 -0.01(-5.21%)
May 03, 2019 0.2650 0.2650 0.2650 1 +0.00(+0.00%)
May 02, 2019 0.2512 0.2650 0.2512 0.2650 11,348 +0.01(+5.49%)
May 01, 2019 0.2512 0.2512 0.2512 0.2512 142 -0.01(-4.85%)
Apr 29, 2019 0.2640 0.2640 0.2640 0 -0.01(-2.69%)
Apr 26, 2019 0.2770 0.2770 0.2713 0.2713 45,400 +0.00(+0.48%)
Apr 25, 2019 0.2810 0.2810 0.2700 0.2700 7,743 +0.02(+8.00%)
Apr 24, 2019 0.2569 0.2637 0.2470 0.2500 13,355 -0.02(-8.76%)
Apr 23, 2019 0.2743 0.2765 0.2635 0.2740 31,050 -0.00(-0.90%)
Apr 22, 2019 0.2800 0.2874 0.2700 0.2765 20,584 +0.00(+1.73%)
Apr 18, 2019 0.2718 0.2718 0.2718 72 +0.00(+0.00%)
Apr 17, 2019 0.2749 0.2749 0.2700 0.2718 10,000 -0.00(-1.16%)
Apr 16, 2019 0.2798 0.2798 0.2750 0.2750 16,527 -0.01(-4.35%)
Apr 15, 2019 0.2670 0.2875 0.2670 0.2875 16,142 +0.03(+13.68%)
Apr 12, 2019 0.2672 0.2672 0.2529 0.2529 6,500 -0.01(-2.69%)
Apr 11, 2019 0.2600 0.2600 0.2521 0.2599 21,547 -0.01(-2.48%)
Apr 10, 2019 0.2665 0.2665 0.2665 0.2665 10,951 +0.01(+5.34%)
Apr 09, 2019 0.2530 0.2530 0.2530 0.2530 2,500 +0.00(+0.00%)
Apr 08, 2019 0.2530 0.2530 0.2530 85 +0.00(+0.00%)
Mar 29, 2019 0.2530 0.2530 0.2530 0 -0.00(-1.21%)
Mar 28, 2019 0.2589 0.2589 0.2561 0.2561 4,500 +0.01(+2.44%)
Mar 27, 2019 0.2400 0.2500 0.2400 0.2500 17,428 +0.00(+0.00%)
Mar 26, 2019 0.2500 0.2500 0.2500 0.2500 19,601 +0.01(+3.31%)
Mar 25, 2019 0.2500 0.2500 0.2420 0.2420 629 -0.02(-6.92%)
Mar 21, 2019 0.2600 0.2600 0.2600 0 -0.01(-4.76%)
Mar 19, 2019 0.2730 0.2730 0.2730 0 -0.03(-8.82%)
Mar 18, 2019 0.2880 0.2994 0.2880 0.2994 19,629 +0.01(+3.24%)
Mar 15, 2019 0.2900 0.2900 0.2900 0.2900 400 +0.01(+2.08%)
Mar 14, 2019 0.3008 0.3065 0.2841 0.2841 27,856 -0.01(-4.60%)
Mar 13, 2019 0.3000 0.3153 0.2978 0.2978 53,571 -0.02(-5.04%)
Mar 12, 2019 0.3035 0.3136 0.3035 0.3136 857 +0.02(+5.91%)
Mar 11, 2019 0.3082 0.3082 0.2961 0.2961 678 -0.04(-10.57%)
Mar 08, 2019 0.3000 0.3311 0.3000 0.3311 50,200 +0.01(+3.47%)
Mar 07, 2019 0.3239 0.3244 0.3026 0.3200 12,703 -0.01(-3.18%)
Mar 06, 2019 0.3231 0.3399 0.3200 0.3305 6,257 +0.01(+3.61%)
Mar 05, 2019 0.2990 0.3190 0.2990 0.3190 33,115 +0.05(+19.03%)
Mar 04, 2019 0.2810 0.2810 0.2680 0.2680 13,207 +0.01(+2.64%)
Mar 01, 2019 0.2400 0.2611 0.2400 0.2611 15,400 +0.03(+13.13%)
Feb 28, 2019 0.2308 0.2308 0.2308 0.2308 429 -0.00(-0.90%)
Feb 26, 2019 0.2329 0.2329 0.2329 0 -0.01(-3.80%)
Feb 25, 2019 0.2428 0.2456 0.2410 0.2421 23,784 -0.01(-2.34%)
Feb 22, 2019 0.2479 0.2479 0.2479 0.2479 400 +0.01(+3.55%)
Feb 21, 2019 0.2434 0.2434 0.2331 0.2394 9,216 -0.01(-3.19%)
Feb 20, 2019 0.2436 0.2628 0.2436 0.2473 16,998 -0.01(-4.00%)
Feb 19, 2019 0.2570 0.2576 0.2525 0.2576 20,000 +0.02(+7.33%)
Feb 15, 2019 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-3.38%)
Feb 14, 2019 0.2640 0.2650 0.2461 0.2484 25,177 +0.00(+1.76%)
Feb 13, 2019 0.2468 0.2611 0.2441 0.2441 1,556 +0.00(+0.00%)
Feb 12, 2019 0.2619 0.2619 0.2441 0.2441 11,900 -0.02(-6.48%)
Feb 11, 2019 0.2610 0.2610 0.2610 0.2610 2,858 +0.01(+5.63%)
Feb 08, 2019 0.2415 0.2471 0.2415 0.2471 4,000 +0.04(+16.72%)
Feb 07, 2019 0.2349 0.2349 0.2117 0.2117 1,100 -0.02(-10.49%)
Feb 06, 2019 0.2310 0.2365 0.2310 0.2365 427 -0.00(-1.83%)
Feb 05, 2019 0.2409 0.2409 0.2315 0.2409 3,529 +0.01(+3.13%)
Feb 04, 2019 0.2360 0.2360 0.2310 0.2336 10,384 -0.01(-5.00%)
Feb 01, 2019 0.2598 0.2598 0.2400 0.2459 1,800 -0.00(-0.97%)
Jan 31, 2019 0.2483 0.2483 0.2483 0.2483 2,571 -0.01(-4.50%)
Jan 30, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.71%)
Jan 29, 2019 0.2570 0.2613 0.2483 0.2483 23,585 -0.02(-6.86%)
Jan 28, 2019 0.2570 0.2666 0.2570 0.2666 17,178 +0.01(+2.54%)
Jan 25, 2019 0.2590 0.2600 0.2580 0.2600 6,100 -0.01(-3.67%)
Jan 23, 2019 0.2699 0.2699 0.2699 0 +0.01(+5.51%)
Jan 22, 2019 0.2700 0.2700 0.2558 0.2558 9,928 -0.01(-4.87%)
Jan 18, 2019 0.2510 0.2800 0.2510 0.2689 165,800 +0.02(+5.99%)
Jan 17, 2019 0.2540 0.2700 0.2537 0.2537 8,216 -0.02(-7.75%)
Jan 15, 2019 0.2750 0.2750 0.2750 0 -0.00(-1.33%)
Jan 14, 2019 0.2774 0.2787 0.2723 0.2787 856 -0.01(-3.20%)
Jan 11, 2019 0.2850 0.2879 0.2800 0.2879 14,300 +0.01(+2.42%)
Jan 10, 2019 0.2811 0.2811 0.2811 0.2811 2,285 -0.01(-3.07%)
Jan 09, 2019 0.2850 0.2901 0.2821 0.2900 4,330 +0.01(+2.08%)
Jan 08, 2019 0.2922 0.2922 0.2700 0.2841 4,242 +0.01(+2.16%)
Jan 04, 2019 0.2781 0.2781 0.2781 0 +0.00(+0.76%)
Jan 03, 2019 0.2761 0.2790 0.2760 0.2760 16,260 -0.02(-6.79%)
Jan 02, 2019 0.2961 0.2961 0.2961 4,572 +0.00(+0.00%)
Dec 28, 2018 0.2961 0.2961 0.2961 0 -0.00(-0.97%)
Dec 27, 2018 0.3000 0.3000 0.2978 0.2990 2,220 +0.00(+0.98%)
Dec 26, 2018 0.2961 0.2961 0.2961 0.2961 4,627 +0.00(+0.00%)
Dec 24, 2018 0.2740 0.3000 0.2740 0.2961 7,000 +0.03(+9.63%)
Dec 21, 2018 0.2821 0.2821 0.2701 0.2701 8,000 -0.01(-2.17%)
Dec 20, 2018 0.2940 0.2940 0.2751 0.2761 13,953 -0.01(-3.70%)
Dec 19, 2018 0.2620 0.3139 0.2620 0.2867 16,018 +0.01(+3.88%)
Dec 18, 2018 0.2821 0.2821 0.2760 0.2760 3,555 -0.01(-4.47%)
Dec 17, 2018 0.2631 0.2950 0.2631 0.2889 12,390 +0.02(+5.82%)
Dec 14, 2018 0.2711 0.2861 0.2641 0.2730 31,600 -0.01(-2.15%)
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.