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

Genesys Industries Inc (OP: GEIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 16, 2021 6.100 6.100 6.100 0 +3.71(+155.50%)
Jun 15, 2021 3.000 3.000 2.110 2.388 751 -1.10(-31.59%)
Jun 14, 2021 3.490 3.490 3.245 3.490 1,106 +0.49(+16.33%)
Jun 10, 2021 3.000 3.000 3.000 102 +0.05(+1.69%)
Jun 09, 2021 2.490 3.050 2.100 2.950 3,004 +0.95(+47.50%)
Jun 08, 2021 1.880 2.000 1.880 2.000 924 +0.29(+16.96%)
Jun 07, 2021 1.700 1.710 1.700 1.710 653 -0.10(-5.52%)
Jun 04, 2021 1.670 1.810 1.670 1.810 330 -0.17(-8.59%)
Jun 03, 2021 2.000 2.100 1.760 1.980 6,564 -0.12(-5.71%)
Jun 02, 2021 1.560 2.100 1.560 2.100 11,553 +0.20(+10.53%)
Jun 01, 2021 1.990 1.990 1.560 1.900 1,620 -0.05(-2.56%)
May 26, 2021 1.950 1.950 1.950 5 -0.04(-2.01%)
May 25, 2021 1.990 1.990 1.990 1.990 302 -0.01(-0.50%)
May 21, 2021 2.000 2.000 2.000 6 +0.00(+0.00%)
May 20, 2021 2.000 2.000 2.000 2.000 160 +0.20(+11.11%)
May 19, 2021 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
May 18, 2021 1.800 1.800 1.800 1.800 279 -0.20(-10.00%)
May 17, 2021 1.820 2.000 1.810 2.000 1,729 +0.20(+11.11%)
May 14, 2021 1.800 1.800 1.800 1.800 800 -0.10(-5.26%)
May 13, 2021 1.900 1.900 1.800 1.900 2,220 -0.30(-13.64%)
May 12, 2021 1.863 2.200 1.863 2.200 210 +0.21(+10.55%)
May 11, 2021 1.800 1.990 1.800 1.990 211 -0.01(-0.50%)
May 10, 2021 1.990 2.000 1.800 2.000 1,230 +0.01(+0.50%)
May 07, 2021 1.810 2.000 1.810 1.990 1,227 -0.01(-0.50%)
May 06, 2021 2.000 2.000 2.000 2.000 414 +0.00(+0.00%)
May 05, 2021 2.340 2.340 2.000 2.000 975 -0.36(-15.25%)
May 04, 2021 2.000 2.400 1.720 2.360 1,100 -0.14(-5.60%)
May 03, 2021 2.155 2.500 2.155 2.500 330 -0.03(-1.19%)
Apr 30, 2021 2.530 2.530 2.530 2.530 200 +0.25(+11.09%)
Apr 29, 2021 1.660 2.480 1.660 2.277 1,005 +0.26(+12.75%)
Apr 28, 2021 2.020 2.020 2.020 2.020 455 -0.10(-4.94%)
Apr 27, 2021 2.125 2.125 2.125 2.125 100 -0.12(-5.35%)
Apr 26, 2021 2.020 2.245 2.020 2.245 1,139 +0.24(+11.69%)
Apr 23, 2021 2.240 2.240 2.010 2.010 1,300 +0.02(+1.01%)
Apr 22, 2021 1.900 2.000 1.900 1.990 656 -0.44(-18.11%)
Apr 21, 2021 1.820 2.570 1.810 2.430 3,411 -0.45(-15.62%)
Apr 20, 2021 2.260 2.970 1.100 2.880 12,514 +0.62(+27.43%)
Apr 19, 2021 2.010 2.260 2.010 2.260 8,942 -0.23(-9.24%)
Apr 16, 2021 2.520 2.520 2.020 2.490 10,800 -0.46(-15.59%)
Apr 15, 2021 2.540 3.200 2.510 2.950 6,666 -0.28(-8.67%)
Apr 14, 2021 2.770 3.290 2.530 3.230 3,433 -0.18(-5.28%)
Apr 13, 2021 2.780 3.410 2.780 3.410 286 -0.09(-2.57%)
Apr 12, 2021 3.340 3.690 2.500 3.500 20,469 -0.32(-8.38%)
Apr 09, 2021 3.800 3.820 3.800 3.820 2,000 -0.15(-3.78%)
Apr 08, 2021 4.000 4.310 3.105 3.970 4,861 -0.62(-13.51%)
Apr 07, 2021 3.140 5.000 3.140 4.590 4,753 -0.14(-2.96%)
Apr 06, 2021 4.370 4.990 3.000 4.730 7,704 -0.26(-5.21%)
Apr 05, 2021 4.415 4.990 4.400 4.990 4,638 +0.05(+1.01%)
Apr 01, 2021 4.415 4.950 4.415 4.940 3,700 -0.02(-0.40%)
Mar 31, 2021 4.395 4.960 4.395 4.960 3,349 +0.01(+0.20%)
Mar 30, 2021 4.320 4.970 4.230 4.950 13,851 +0.21(+4.43%)
Mar 29, 2021 4.600 5.170 4.060 4.740 7,380 -0.01(-0.21%)
Mar 26, 2021 5.000 5.340 4.590 4.750 38,600 -0.44(-8.48%)
Mar 25, 2021 5.620 5.630 4.450 5.190 42,690 -0.42(-7.49%)
Mar 24, 2021 5.630 5.630 4.600 5.610 36,203 +0.36(+6.86%)
Mar 23, 2021 5.550 5.740 5.000 5.250 39,651 -0.30(-5.41%)
Mar 22, 2021 5.010 6.000 3.810 5.550 29,971 +0.05(+0.91%)
Mar 19, 2021 5.740 6.400 5.250 5.500 19,900 +0.29(+5.57%)
Mar 18, 2021 5.400 6.250 5.210 5.210 25,154 -0.44(-7.79%)
Mar 17, 2021 5.650 5.890 5.510 5.650 59,452 +0.10(+1.80%)
Mar 16, 2021 5.250 5.700 5.250 5.550 67,075 +0.47(+9.25%)
Mar 15, 2021 4.850 5.500 4.850 5.080 99,071 +0.10(+2.01%)
Mar 12, 2021 4.990 4.990 4.700 4.980 45,400 +0.28(+5.96%)
Mar 11, 2021 4.990 4.990 4.150 4.700 43,392 +0.00(+0.00%)
Mar 10, 2021 4.400 5.000 3.400 4.700 234,229 +1.33(+39.47%)
Mar 09, 2021 4.200 4.200 3.370 3.370 1,911 -0.26(-7.16%)
Mar 05, 2021 3.630 3.630 3.630 0 -0.39(-9.61%)
Mar 04, 2021 4.220 4.220 3.750 4.016 19,635 -0.48(-10.76%)
Mar 03, 2021 4.450 5.150 4.130 4.500 27,425 +0.12(+2.74%)
Mar 02, 2021 4.000 7.000 3.900 4.380 15,280 +0.50(+12.89%)
Mar 01, 2021 3.620 3.880 3.440 3.880 4,211 +0.55(+16.52%)
Feb 26, 2021 3.725 4.230 3.330 3.330 3,100 +0.15(+4.72%)
Feb 25, 2021 3.810 3.820 3.180 3.180 2,340 -0.71(-18.25%)
Feb 24, 2021 3.970 4.140 3.800 3.890 4,029 -0.09(-2.26%)
Feb 23, 2021 3.990 3.990 3.280 3.980 8,478 +0.08(+2.05%)
Feb 22, 2021 3.750 4.010 3.010 3.900 17,671 +1.02(+35.42%)
Feb 19, 2021 3.990 3.990 2.750 2.880 1,800 -1.07(-27.09%)
Feb 18, 2021 3.530 3.950 2.500 3.950 2,100 -0.05(-1.25%)
Feb 17, 2021 4.330 4.330 3.300 4.000 4,151 -0.50(-11.11%)
Feb 16, 2021 3.010 7.000 2.803 4.500 14,409 +1.60(+55.17%)
Feb 12, 2021 2.250 2.990 2.120 2.900 6,900 +0.65(+28.89%)
Feb 11, 2021 3.100 3.320 2.250 2.250 901 -1.00(-30.77%)
Feb 10, 2021 2.950 3.320 2.950 3.250 5,121 +0.45(+16.07%)
Feb 09, 2021 3.010 3.330 2.800 2.800 3,300 -0.20(-6.67%)
Feb 08, 2021 2.890 3.180 1.500 3.000 30,252 +0.51(+20.48%)
Feb 05, 2021 3.000 3.400 2.000 2.490 16,900 -1.26(-33.60%)
Feb 04, 2021 1.330 4.000 1.330 3.750 19,238 +1.75(+87.50%)
Feb 03, 2021 1.480 5.470 1.200 2.000 13,531 +0.70(+53.85%)
Feb 02, 2021 1.170 1.300 1.000 1.300 8,304 +0.04(+3.17%)
Feb 01, 2021 1.200 1.260 0.7500 1.260 9,253 +0.35(+38.46%)
Jan 29, 2021 1.210 1.210 0.9000 0.9100 5,600 -0.34(-27.20%)
Jan 28, 2021 0.9350 1.260 0.8000 1.250 3,585 -0.09(-6.72%)
Jan 27, 2021 1.000 1.350 0.7600 1.340 16,452 -0.13(-8.84%)
Jan 26, 2021 1.155 1.500 0.7700 1.470 18,340 -0.03(-2.00%)
Jan 25, 2021 0.5000 1.600 0.5000 1.500 94,790 +0.78(+106.90%)
Jan 22, 2021 0.4800 1.100 0.1400 0.7250 57,500 +0.22(+45.00%)
Jan 21, 2021 0.5000 0.5000 0.5000 0.5000 100 +0.22(+78.57%)
Jan 20, 2021 0.2800 0.2800 0.2800 0.2800 511 +0.00(+0.00%)
Jan 19, 2021 0.2800 0.2800 0.2800 0.2800 2,500 +0.01(+3.70%)
Jan 14, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 12, 2021 0.2700 0.2700 0.2700 0 -0.01(-1.85%)
Dec 31, 2020 0.2751 0.2751 0.2751 0 -0.00(-1.71%)
Dec 30, 2020 0.2900 0.2900 0.2300 0.2799 12,350 +0.23(+459.80%)
Dec 28, 2020 0.0500 0.0500 0.0500 0 -0.22(-81.48%)
Dec 22, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 21, 2020 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Dec 18, 2020 0.2800 0.2800 0.2700 0.2700 2,000 +0.01(+3.85%)
Dec 16, 2020 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 15, 2020 0.2300 0.2300 0.2300 0.2300 2,050 +0.20(+664.12%)
Dec 11, 2020 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Dec 08, 2020 0.0301 0.0301 0.0301 0 -0.20(-86.91%)
Dec 04, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 01, 2020 0.2400 0.2400 0.2400 0 +0.21(+697.34%)
Nov 30, 2020 0.0301 0.0301 0.0301 1 +0.00(+0.00%)
Nov 25, 2020 0.0301 0.0301 0.0301 0 -0.20(-86.91%)
Nov 17, 2020 0.2300 0.2300 0.2300 0 +0.20(+664.12%)
Nov 16, 2020 0.1500 0.1500 0.0301 0.0301 1,550 -0.20(-87.14%)
Nov 12, 2020 0.2340 0.2340 0.2340 0 +0.20(+677.41%)
Nov 10, 2020 0.0301 0.0301 0.0301 0 -0.20(-86.91%)
Nov 06, 2020 0.2300 0.2300 0.2300 0 +0.08(+53.33%)
Nov 05, 2020 0.1500 0.1500 0.1500 0.1500 100 +0.01(+7.14%)
Nov 03, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 02, 2020 0.1400 0.1400 0.1400 0.1400 800 -0.10(-41.67%)
Oct 28, 2020 0.2400 0.2400 0.2400 0 +0.21(+629.48%)
Oct 20, 2020 0.0329 0.0329 0.0329 0 +0.00(+9.67%)
Oct 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0.0300 175 -0.01(-25.00%)
Oct 12, 2020 0.1100 0.1100 0.0400 0.0400 200 -0.05(-55.56%)
Sep 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 22, 2020 0.0900 0.0900 0.0900 0 -0.14(-60.87%)
Sep 18, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 10, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 09, 2020 0.2300 0.2300 0.2300 25 +0.00(+0.00%)
Sep 03, 2020 0.2300 0.2300 0.2300 0 +0.12(+109.09%)
Sep 01, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 12, 2020 0.1200 0.1200 0.1200 0 +0.09(+300.00%)
Aug 03, 2020 0.0300 0.0300 0.0300 0 -0.22(-88.00%)
Jul 31, 2020 0.2500 0.2500 0.2500 0.2500 100 -0.10(-28.57%)
Jul 23, 2020 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jul 22, 2020 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Jul 21, 2020 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jul 16, 2020 0.3000 0.3000 0.3000 0 +0.18(+143.90%)
Jul 09, 2020 0.1230 0.1230 0.1230 0 -0.03(-18.00%)
Jul 06, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 02, 2020 0.1200 0.1500 0.1200 0.1500 5,500 +0.07(+100.00%)
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.