GNOLF - Genoil Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.02060.02630.02060.02630.02632,216
Aug 19, 20190.03000.03000.03000.03000.0300-
Aug 16, 20190.03000.03000.03000.03000.0300-
Aug 15, 20190.03000.03000.02000.03000.0300463,300
Aug 14, 20190.02000.03000.02000.03000.030026,600
Aug 13, 20190.03000.03000.03000.03000.030027,900
Aug 12, 20190.03000.03000.03000.03000.03003,000
Aug 09, 20190.03000.03000.03000.03000.030051,300
Aug 08, 20190.02000.03000.02000.03000.030042,700
Aug 07, 20190.02000.03000.02000.03000.0300150,200
Aug 06, 20190.03000.03000.02000.02000.0200561,500
Aug 05, 20190.03000.03000.03000.03000.0300104,500
Aug 02, 20190.03000.03000.03000.03000.030012,600
Aug 01, 20190.03000.03000.03000.03000.0300115,000
Jul 31, 20190.03000.03000.03000.03000.030061,400
Jul 30, 20190.03000.03000.03000.03000.030040,700
Jul 29, 20190.03000.03000.03000.03000.030045,800
Jul 26, 20190.03000.03000.03000.03000.030045,800
Jul 25, 20190.03000.03000.03000.03000.0300-
Jul 24, 20190.03000.03000.03000.03000.030027,500
Jul 23, 20190.02000.03000.02000.03000.030050,200
Jul 22, 20190.03000.03000.02000.02000.02007,000
Jul 19, 20190.03000.03000.02000.03000.030034,800
Jul 18, 20190.03000.03000.03000.03000.0300102,500
Jul 17, 20190.03000.03000.03000.03000.0300114,300
Jul 16, 20190.03000.03000.03000.03000.030073,000
Jul 15, 20190.02000.03000.02000.03000.0300188,600
Jul 12, 20190.02000.02000.02000.02000.020030,100
Jul 11, 20190.02000.02000.02000.02000.020014,200
Jul 10, 20190.02000.02000.02000.02000.020020,000
Jul 09, 20190.02000.02000.02000.02000.02007,100
Jul 08, 20190.02000.02000.02000.02000.0200114,600
Jul 05, 20190.02000.02000.02000.02000.02001,200
Jul 03, 20190.02000.02000.02000.02000.020079,200
Jul 02, 20190.02000.02000.02000.02000.020016,600
Jul 01, 20190.02000.02000.02000.02000.02002,000
Jun 28, 20190.02000.02000.02000.02000.0200900
Jun 27, 20190.02000.02000.02000.02000.0200200
Jun 26, 20190.02000.02000.02000.02000.0200137,900
Jun 25, 20190.02000.02000.02000.02000.0200-
Jun 24, 20190.02000.02000.02000.02000.0200245,200
Jun 21, 20190.02000.02000.02000.02000.020011,800
Jun 20, 20190.02000.02000.02000.02000.020025,500
Jun 19, 20190.02000.02000.02000.02000.02005,400
Jun 18, 20190.02000.02000.02000.02000.0200270,300
Jun 17, 20190.02000.02000.02000.02000.020018,200
Jun 14, 20190.02000.02000.02000.02000.020031,700
Jun 13, 20190.02000.02000.02000.02000.02005,300
Jun 12, 20190.02000.02000.02000.02000.020060,100
Jun 11, 20190.02000.02000.02000.02000.020057,400
Jun 10, 20190.02000.02000.02000.02000.020025,000
Jun 07, 20190.02000.02000.02000.02000.020060,200
Jun 06, 20190.02000.02000.02000.02000.020023,400
Jun 05, 20190.02000.02000.02000.02000.020018,500
Jun 04, 20190.02000.02000.02000.02000.02007,300
Jun 03, 20190.02000.02000.02000.02000.02002,900
May 31, 20190.02000.03000.02000.02000.020034,200
May 30, 20190.02000.02000.02000.02000.020032,300
May 29, 20190.02000.02000.02000.02000.020074,500
May 28, 20190.02000.03000.02000.02000.020017,500
May 24, 20190.02000.03000.02000.02000.020056,000
May 23, 20190.03000.03000.03000.03000.0300-
May 22, 20190.02000.03000.02000.03000.0300500,400
May 21, 20190.02000.03000.02000.03000.030025,100
May 20, 20190.03000.03000.03000.03000.0300100
May 17, 20190.03000.03000.03000.03000.0300-
May 16, 20190.03000.03000.02000.03000.030033,800
May 15, 20190.02000.02000.02000.02000.020014,800
May 14, 20190.02000.02000.02000.02000.020029,400
May 13, 20190.02000.02000.02000.02000.0200367,000
May 10, 20190.02000.02000.02000.02000.020036,300
May 09, 20190.02000.02000.02000.02000.0200-
May 08, 20190.02000.02000.02000.02000.020025,700
May 07, 20190.01000.02000.01000.02000.020081,600
May 06, 20190.03000.03000.02000.02000.0200387,600
May 03, 20190.02000.03000.02000.03000.03004,500
May 02, 20190.02000.03000.02000.03000.03003,100
May 01, 20190.02000.03000.02000.03000.03001,200
Apr 30, 20190.02000.03000.02000.03000.030050,900
Apr 29, 20190.02000.02000.02000.02000.020064,500
Apr 26, 20190.03000.03000.02000.02000.0200138,400
Apr 25, 20190.03000.03000.02000.03000.0300105,900
Apr 24, 20190.03000.03000.03000.03000.030025,300
Apr 23, 20190.03000.03000.03000.03000.0300300
Apr 22, 20190.03000.03000.03000.03000.0300102,300
Apr 18, 20190.03000.03000.03000.03000.030025,000
Apr 17, 20190.03000.03000.03000.03000.030042,100
Apr 16, 20190.03000.03000.03000.03000.030037,700
Apr 15, 20190.02000.03000.02000.03000.030020,400
Apr 12, 20190.03000.03000.03000.03000.030089,200
Apr 11, 20190.03000.03000.03000.03000.030033,900
Apr 10, 20190.03000.03000.02000.03000.030054,500
Apr 09, 20190.03000.03000.02000.03000.03005,300
Apr 08, 20190.03000.03000.03000.03000.030013,300
Apr 05, 20190.02000.03000.02000.03000.030043,600
Apr 04, 20190.02000.03000.02000.03000.030040,800
Apr 03, 20190.02000.03000.02000.03000.0300174,700
Apr 02, 20190.03000.03000.02000.02000.020014,000
Apr 01, 20190.03000.03000.02000.03000.030062,200
Mar 29, 20190.02000.03000.02000.03000.030019,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...