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

Gear Energy Ltd (TSX: GXE )

0.6700 -0.0100 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Jan 29, 2016 0.3650 0.3800 0.3350 0.3700 208,030 +0.00(+0.00%)
Jan 28, 2016 0.3900 0.4000 0.3450 0.3700 145,620 +0.02(+4.23%)
Jan 27, 2016 0.3750 0.4000 0.3500 0.3550 176,000 -0.05(-11.25%)
Jan 26, 2016 0.3700 0.4500 0.3600 0.4000 80,000 +0.06(+15.94%)
Jan 25, 2016 0.4050 0.4050 0.3450 0.3450 165,814 -0.06(-13.75%)
Jan 22, 2016 0.3800 0.4250 0.3700 0.4000 357,150 +0.07(+19.40%)
Jan 21, 2016 0.3000 0.3350 0.2900 0.3350 246,611 +0.05(+17.54%)
Jan 20, 2016 0.3050 0.3400 0.2500 0.2850 487,550 -0.03(-8.06%)
Jan 19, 2016 0.3100 0.3200 0.3000 0.3100 238,535 +0.00(+0.00%)
Jan 18, 2016 0.3400 0.3400 0.3100 0.3100 60,775 +0.00(+0.00%)
Jan 15, 2016 0.3500 0.3500 0.3100 0.3100 99,950 -0.05(-13.89%)
Jan 14, 2016 0.3400 0.3600 0.3400 0.3600 67,575 +0.02(+7.46%)
Jan 13, 2016 0.4000 0.4000 0.3350 0.3350 67,470 -0.04(-10.67%)
Jan 12, 2016 0.4200 0.4400 0.3750 0.3750 354,970 -0.04(-10.71%)
Jan 11, 2016 0.4350 0.4400 0.4200 0.4200 172,923 -0.02(-3.45%)
Jan 08, 2016 0.4600 0.4600 0.4350 0.4350 189,412 -0.03(-7.45%)
Jan 07, 2016 0.4700 0.4800 0.4600 0.4700 105,000 -0.01(-2.08%)
Jan 06, 2016 0.5100 0.5200 0.4700 0.4800 121,360 -0.04(-7.69%)
Jan 05, 2016 0.5400 0.5400 0.5200 0.5200 17,671 -0.01(-1.89%)
Jan 04, 2016 0.6100 0.6100 0.5300 0.5300 66,200 +0.00(+0.00%)
Dec 31, 2015 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Dec 30, 2015 0.5600 0.5700 0.5500 0.5500 22,000 +0.00(+0.00%)
Dec 29, 2015 0.5600 0.5700 0.5500 0.5500 17,450 -0.04(-6.78%)
Dec 24, 2015 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Dec 23, 2015 0.5900 0.6000 0.5400 0.5400 79,859 -0.02(-3.57%)
Dec 22, 2015 0.4800 0.5600 0.4800 0.5600 214,100 +0.05(+9.80%)
Dec 21, 2015 0.4500 0.5200 0.4500 0.5100 253,388 +0.06(+13.33%)
Dec 18, 2015 0.4800 0.4900 0.4000 0.4500 228,754 -0.04(-8.16%)
Dec 17, 2015 0.5100 0.5100 0.4700 0.4900 745,244 -0.01(-2.00%)
Dec 16, 2015 0.4900 0.5200 0.4850 0.5000 102,335 -0.04(-7.41%)
Dec 15, 2015 0.4700 0.5600 0.4700 0.5400 75,300 +0.04(+8.00%)
Dec 14, 2015 0.4600 0.5000 0.4600 0.5000 188,950 +0.01(+2.04%)
Dec 11, 2015 0.4700 0.4900 0.4550 0.4900 248,200 +0.00(+0.00%)
Dec 10, 2015 0.5000 0.5100 0.4700 0.4900 50,010 +0.04(+8.89%)
Dec 09, 2015 0.5000 0.5200 0.4500 0.4500 372,179 +0.00(+0.00%)
Dec 08, 2015 0.4500 0.5100 0.4500 0.4500 259,030 -0.01(-2.17%)
Dec 07, 2015 0.5900 0.5900 0.4350 0.4600 765,515 -0.09(-16.36%)
Dec 04, 2015 0.6100 0.6100 0.5400 0.5500 628,896 -0.06(-9.84%)
Dec 03, 2015 0.6100 0.6300 0.6000 0.6100 241,221 +0.00(+0.00%)
Dec 02, 2015 0.5900 0.6200 0.5800 0.6100 90,700 +0.00(+0.00%)
Dec 01, 2015 0.5700 0.6200 0.5500 0.6100 512,500 +0.03(+5.17%)
Nov 30, 2015 0.6600 0.6600 0.5800 0.5800 288,110 -0.06(-9.38%)
Nov 27, 2015 0.6800 0.6800 0.6400 0.6400 33,800 -0.02(-3.03%)
Nov 26, 2015 0.6700 0.6700 0.6400 0.6600 33,510 +0.01(+1.54%)
Nov 25, 2015 0.6600 0.6900 0.6500 0.6500 258,520 +0.01(+1.56%)
Nov 24, 2015 0.7000 0.7000 0.6300 0.6400 119,997 -0.05(-7.25%)
Nov 23, 2015 0.7000 0.6900 27,000 -0.01(-1.43%)
Nov 20, 2015 0.7200 0.7200 0.6900 0.7000 62,815 -0.04(-5.41%)
Nov 19, 2015 0.7300 0.7400 0.7100 0.7400 9,935 +0.00(+0.00%)
Nov 18, 2015 0.7200 0.7400 0.7200 0.7400 52,740 +0.00(+0.00%)
Nov 17, 2015 0.7500 0.7500 0.7300 0.7400 17,950 +0.00(+0.00%)
Nov 16, 2015 0.7200 0.7800 0.7200 0.7400 78,952 +0.00(+0.00%)
Nov 13, 2015 0.7700 0.7700 0.7200 0.7400 86,400 -0.03(-3.90%)
Nov 12, 2015 0.7800 0.7800 0.7100 0.7700 0 +0.00(+0.00%)
Nov 11, 2015 0.7300 0.7800 0.7200 0.7700 435,748 -0.11(-12.50%)
Nov 10, 2015 0.8900 0.9000 0.8800 0.8800 15,001 -0.01(-1.12%)
Nov 09, 2015 0.9100 0.9100 0.8800 0.8900 93,600 +0.00(+0.00%)
Nov 06, 2015 0.9000 0.9000 0.8900 0.8900 27,275 +0.01(+1.14%)
Nov 05, 2015 0.9000 0.9000 0.8800 0.8800 19,559 -0.02(-2.22%)
Nov 04, 2015 0.9400 0.9400 0.8600 0.9000 63,628 -0.02(-2.17%)
Nov 03, 2015 0.9000 0.9400 0.9000 0.9200 203,000 +0.02(+2.22%)
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.