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 (%)
Apr 30, 2020 0.2400 0.2400 0.1950 0.2400 2,150 +0.00(+0.00%)
Apr 29, 2020 0.2600 0.2600 0.2000 0.2400 1,300 +0.00(+0.00%)
Apr 28, 2020 0.2889 0.2889 0.2000 0.2400 3,243 -0.06(-20.00%)
Apr 27, 2020 0.3491 0.3491 0.2900 0.3000 3,100 -0.15(-33.33%)
Apr 24, 2020 0.1010 0.4500 0.0900 0.4500 5,500 +0.35(+350.00%)
Apr 23, 2020 0.1000 0.1000 0.1000 75 +0.00(+0.00%)
Apr 20, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.0800 0.0800 0.0800 1,579 +0.01(+14.29%)
Mar 27, 2020 0.0700 0.0700 0.0700 0 -0.44(-86.27%)
Mar 26, 2020 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
Mar 25, 2020 0.5800 0.5800 0.5100 0.5100 370 -0.07(-12.07%)
Mar 24, 2020 0.5800 0.5800 0.5800 0.5800 100 +0.51(+728.57%)
Mar 19, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 13, 2020 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Feb 24, 2020 0.1100 0.1100 0.1100 0 -0.29(-72.49%)
Feb 18, 2020 0.3999 0.3999 0.3999 0 +0.01(+3.07%)
Feb 14, 2020 0.3880 0.3880 0.3880 0.3880 5,500 -0.01(-3.00%)
Feb 13, 2020 0.3400 0.4000 0.3300 0.4000 23,800 +0.15(+60.00%)
Feb 10, 2020 0.2500 0.2500 0.2500 0 -0.14(-35.90%)
Feb 07, 2020 0.4000 0.4000 0.3800 0.3900 1,100 +0.14(+56.00%)
Feb 06, 2020 0.4000 0.4000 0.2500 0.2500 1,250 -0.15(-37.50%)
Feb 05, 2020 0.4000 0.4000 0.3499 0.4000 10,596 -0.08(-16.67%)
Feb 04, 2020 0.5900 0.5900 0.4800 0.4800 4,000 -0.02(-4.00%)
Jan 31, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 30, 2020 0.6100 0.6100 0.4000 0.5000 2,900 -0.10(-17.25%)
Jan 29, 2020 0.5700 0.6042 0.5700 0.6042 5,100 +0.03(+6.00%)
Jan 28, 2020 0.5700 0.5700 0.5700 0.5700 100 +0.03(+5.56%)
Jan 27, 2020 0.5399 0.5400 0.5399 0.5400 2,000 -0.05(-8.47%)
Jan 24, 2020 0.5900 0.5900 0.5900 0.5900 100 -0.09(-13.24%)
Jan 23, 2020 0.6800 0.6800 0.6800 0.6800 100 +0.31(+83.78%)
Jan 21, 2020 0.3700 0.3700 0.3700 0 -0.39(-51.32%)
Jan 17, 2020 0.7400 0.7600 0.7400 0.7600 1,100 +0.06(+8.57%)
Jan 15, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 14, 2020 0.7000 0.7001 0.7000 0.7000 2,840 +0.05(+7.69%)
Jan 13, 2020 0.6500 0.6500 0.6500 5 +0.00(+0.00%)
Jan 10, 2020 0.6650 0.7000 0.5700 0.6500 3,700 +0.10(+18.18%)
Jan 09, 2020 0.5500 0.5500 0.5500 0.5500 1,515 -0.05(-8.32%)
Jan 08, 2020 0.5700 0.5999 0.5700 0.5999 451 +0.06(+10.17%)
Jan 07, 2020 0.6000 0.6000 0.5445 0.5445 4,180 +0.22(+67.28%)
Jan 06, 2020 0.3255 0.3255 0.3255 0.3255 300 -0.44(-57.36%)
Jan 03, 2020 0.7600 0.7634 0.7600 0.7634 2,000 -0.01(-0.86%)
Jan 02, 2020 0.7700 0.7700 0.7700 0.7700 510 -0.01(-1.28%)
Dec 31, 2019 0.7800 0.7800 0.7800 0.7800 100 -0.01(-1.27%)
Dec 30, 2019 0.7900 0.7900 0.7900 0.7900 1,048 -0.11(-12.22%)
Dec 27, 2019 0.9000 0.9000 0.9000 10 +0.00(+0.00%)
Dec 26, 2019 0.9000 0.9000 0.9000 0.9000 100 +0.03(+3.45%)
Dec 24, 2019 0.8700 0.8700 0.8700 0.8700 1,000 +0.00(+0.00%)
Dec 20, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 19, 2019 0.8700 0.8700 0.8700 0.8700 4,500 -0.01(-1.14%)
Dec 18, 2019 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Dec 17, 2019 0.8900 0.9000 0.8800 0.8800 8,600 +0.10(+12.82%)
Dec 16, 2019 0.7800 0.7800 0.7700 0.7800 20,100 -0.01(-1.27%)
Dec 13, 2019 0.7900 0.7900 0.7900 0.7900 1,100 -0.15(-16.31%)
Dec 05, 2019 0.9440 0.9440 0.9440 0 +0.00(+0.43%)
Dec 04, 2019 0.9400 0.9400 0.9400 0.9400 4,100 -0.01(-1.06%)
Dec 03, 2019 0.9500 0.9501 0.9500 0.9501 3,000 +0.03(+3.27%)
Dec 02, 2019 0.9500 0.9500 0.8100 0.9200 6,850 -0.03(-3.16%)
Nov 27, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 26, 2019 0.9500 0.9500 0.9500 0.9500 100 -0.06(-5.94%)
Nov 25, 2019 1.010 1.010 1.010 1.010 2,282 +0.00(+0.00%)
Nov 21, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 20, 2019 0.7700 1.010 0.7700 1.010 900 +0.00(+0.00%)
Nov 18, 2019 1.010 1.010 1.010 0 +0.02(+2.02%)
Nov 14, 2019 0.9900 0.9900 0.9900 0 +0.34(+52.31%)
Nov 13, 2019 0.6500 0.6500 0.6500 0.6500 11,723 -0.05(-7.14%)
Nov 12, 2019 0.8500 0.8500 0.7000 0.7000 10,101 -0.20(-22.22%)
Nov 11, 2019 1.000 1.010 0.9000 0.9000 8,005 -0.07(-7.22%)
Nov 08, 2019 0.4903 0.9700 0.4903 0.9700 12,800 +0.03(+3.19%)
Nov 07, 2019 0.9400 0.9400 0.9400 0.9400 2,000 +0.13(+16.05%)
Nov 06, 2019 0.8100 0.8100 0.8100 0.8100 2,205 +0.03(+3.85%)
Nov 05, 2019 0.7800 0.7800 0.7800 0.7800 1,250 +0.04(+5.41%)
Nov 04, 2019 0.7000 0.7500 0.7000 0.7400 7,600 +0.08(+12.12%)
Nov 01, 2019 0.6601 0.6601 0.6600 0.6600 10,500 +0.00(+0.00%)
Oct 31, 2019 0.7200 0.7200 0.6600 0.6600 9,695 -0.09(-12.00%)
Oct 30, 2019 0.7500 0.7500 0.7500 0.7500 1,200 +0.24(+47.03%)
Oct 29, 2019 0.7500 0.9400 0.5101 0.5101 14,208 -0.37(-42.03%)
Oct 28, 2019 0.8800 0.8800 0.8800 0.8800 2,310 +0.07(+8.64%)
Oct 25, 2019 0.6500 0.8100 0.6500 0.8100 17,700 +0.16(+24.62%)
Oct 24, 2019 0.6500 0.7100 0.6350 0.6500 6,350 -0.02(-2.99%)
Oct 23, 2019 0.5700 0.6700 0.5700 0.6700 19,992 +0.12(+21.82%)
Oct 22, 2019 0.5500 0.5500 0.5500 0.5500 3,800 +0.01(+1.85%)
Oct 21, 2019 0.5400 0.5400 0.5400 0.5400 1,560 +0.07(+14.89%)
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.