Gear Energy (TSX: GXE )

1.400 +0.090 (+6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.7700 0.7800 0.7500 0.7800 487,427 +0.00(+0.00%)
Oct 28, 2016 0.7800 0.7900 0.7500 0.7800 242,171 -0.02(-2.50%)
Oct 27, 2016 0.7900 0.8100 0.7800 0.8000 264,175 +0.00(+0.00%)
Oct 26, 2016 0.8100 0.8100 0.7600 0.8000 651,123 +0.01(+1.27%)
Oct 25, 2016 0.8200 0.8400 0.7900 0.7900 752,366 -0.02(-2.47%)
Oct 24, 2016 0.8400 0.8500 0.8100 0.8100 379,116 -0.03(-3.57%)
Oct 21, 2016 0.8300 0.8400 0.8200 0.8400 446,152 +0.03(+3.70%)
Oct 20, 2016 0.7900 0.8300 0.7900 0.8100 853,153 +0.01(+1.25%)
Oct 19, 2016 0.7900 0.8400 0.7900 0.8000 1,388,381 +0.02(+2.56%)
Oct 18, 2016 0.7600 0.7900 0.7600 0.7800 351,264 +0.03(+4.00%)
Oct 17, 2016 0.7700 0.7800 0.7500 0.7500 179,678 -0.01(-1.32%)
Oct 14, 2016 0.7700 0.7800 0.7500 0.7600 240,095 -0.01(-1.30%)
Oct 13, 2016 0.7500 0.7700 0.7400 0.7700 69,000 +0.02(+2.67%)
Oct 12, 2016 0.7800 0.7900 0.7500 0.7500 170,488 -0.03(-3.85%)
Oct 11, 2016 0.7800 0.7900 0.7600 0.7800 167,265 +0.00(+0.00%)
Oct 07, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 06, 2016 0.7500 0.8000 0.7500 0.8000 1,965,656 +0.03(+3.90%)
Oct 05, 2016 0.7100 0.7700 0.7100 0.7700 940,912 +0.05(+6.94%)
Oct 04, 2016 0.7400 0.7400 0.7000 0.7200 237,489 -0.02(-2.70%)
Oct 03, 2016 0.7500 0.7500 0.7400 0.7400 111,091 -0.01(-1.33%)
Sep 30, 2016 0.7400 0.7500 0.7200 0.7500 458,651 +0.02(+2.74%)
Sep 29, 2016 0.7300 0.7500 0.7100 0.7300 492,154 +0.01(+1.39%)
Sep 28, 2016 0.6700 0.7200 0.6700 0.7200 440,537 +0.04(+5.88%)
Sep 27, 2016 0.6800 0.6800 0.6600 0.6800 160,008 +0.00(+0.00%)
Sep 26, 2016 0.7100 0.7100 0.6800 0.6800 325,616 -0.02(-2.86%)
Sep 23, 2016 0.7200 0.7200 0.6800 0.7000 298,520 -0.02(-2.78%)
Sep 22, 2016 0.7400 0.7400 0.7200 0.7200 113,175 -0.01(-1.37%)
Sep 21, 2016 0.7200 0.7400 0.7200 0.7300 215,352 +0.02(+2.82%)
Sep 20, 2016 0.7000 0.7200 0.7000 0.7100 39,878 -0.01(-1.39%)
Sep 19, 2016 0.7100 0.7200 0.7000 0.7200 119,504 +0.02(+2.86%)
Sep 16, 2016 0.7000 0.7100 0.6900 0.7000 127,109 -0.01(-1.41%)
Sep 15, 2016 0.7200 0.7300 0.7000 0.7100 268,416 -0.02(-2.74%)
Sep 14, 2016 0.7500 0.7500 0.6900 0.7300 299,385 -0.02(-2.67%)
Sep 13, 2016 0.7300 0.7700 0.7300 0.7500 194,790 +0.00(+0.00%)
Sep 12, 2016 0.7400 0.7600 0.7400 0.7500 188,292 +0.01(+1.35%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7400 128,684 -0.03(-3.90%)
Sep 08, 2016 0.7400 0.7800 0.7300 0.7700 581,575 +0.04(+5.48%)
Sep 07, 2016 0.7100 0.7300 0.7100 0.7300 340,401 +0.02(+2.82%)
Sep 06, 2016 0.7200 0.7300 0.7100 0.7100 108,650 +0.00(+0.00%)
Sep 02, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 01, 2016 0.7100 0.7400 0.7000 0.7000 356,492 -0.02(-2.78%)
Aug 31, 2016 0.7200 0.7200 0.7000 0.7200 123,556 +0.00(+0.00%)
Aug 30, 2016 0.7000 0.7200 0.7000 0.7200 319,922 +0.01(+1.41%)
Aug 29, 2016 0.7000 0.7100 0.6900 0.7100 182,558 +0.02(+2.90%)
Aug 26, 2016 0.7100 0.7100 0.6900 0.6900 242,646 -0.01(-1.43%)
Aug 25, 2016 0.6900 0.7000 0.6800 0.7000 410,910 +0.01(+1.45%)
Aug 24, 2016 0.7000 0.7200 0.6800 0.6900 455,104 +0.00(+0.00%)
Aug 23, 2016 0.7200 0.7200 0.6900 0.6900 207,284 -0.02(-2.82%)
Aug 22, 2016 0.7300 0.7300 0.7100 0.7100 113,435 -0.02(-2.74%)
Aug 19, 2016 0.7300 0.7400 0.7200 0.7300 234,924 -0.01(-1.35%)
Aug 18, 2016 0.7000 0.7400 0.7000 0.7400 198,860 +0.02(+2.78%)
Aug 17, 2016 0.7200 0.7200 0.6700 0.7200 166,427 +0.00(+0.00%)
Aug 16, 2016 0.7100 0.7200 0.7000 0.7200 479,718 +0.01(+1.41%)
Aug 15, 2016 0.7200 0.7300 0.7100 0.7100 604,672 -0.01(-1.39%)
Aug 12, 2016 0.7200 0.7300 0.7100 0.7200 48,116 +0.00(+0.00%)
Aug 11, 2016 0.7200 0.7300 0.6700 0.7200 1,208,014 -0.01(-1.37%)
Aug 10, 2016 0.7300 0.7400 0.7000 0.7300 135,678 +0.00(+0.00%)
Aug 09, 2016 0.7000 0.7400 0.7000 0.7300 915,157 +0.03(+4.29%)
Aug 08, 2016 0.7100 0.7200 0.7000 0.7000 295,256 -0.01(-1.41%)
Aug 05, 2016 0.7000 0.7100 0.6600 0.7100 320,203 +0.01(+1.43%)
Aug 04, 2016 0.6700 0.7200 0.6600 0.7000 706,002 +0.03(+4.48%)
Aug 03, 2016 0.6500 0.6800 0.6400 0.6700 368,803 +0.00(+0.00%)
Aug 02, 2016 0.6500 0.6700 0.6100 0.6700 591,970 +0.03(+4.69%)
Jul 29, 2016 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jul 28, 2016 0.6100 0.6500 0.6100 0.6200 554,880 +0.01(+1.64%)
Jul 27, 2016 0.6300 0.6400 0.5900 0.6100 711,380 +0.00(+0.00%)
Jul 26, 2016 0.6000 0.6200 0.5800 0.6100 410,869 +0.00(+0.00%)
Jul 25, 2016 0.6600 0.6900 0.5900 0.6100 2,051,339 -0.07(-10.29%)
Jul 22, 2016 0.6600 0.6900 0.6100 0.6800 753,188 +0.02(+3.03%)
Jul 21, 2016 0.6500 0.6700 0.6400 0.6600 815,058 +0.02(+3.13%)
Jul 20, 2016 0.5900 0.6500 0.5600 0.6400 1,276,107 +0.04(+6.67%)
Jul 19, 2016 0.5700 0.6000 0.5600 0.6000 189,591 +0.03(+5.26%)
Jul 18, 2016 0.5600 0.5900 0.5400 0.5700 1,385,330 +0.02(+3.64%)
Jul 15, 2016 0.5700 0.5700 0.5500 0.5500 157,208 -0.03(-5.17%)
Jul 14, 2016 0.5600 0.5800 0.5600 0.5800 182,513 +0.03(+5.45%)
Jul 13, 2016 0.5500 0.5600 0.5500 0.5500 62,080 -0.01(-1.79%)
Jul 12, 2016 0.5500 0.5700 0.5500 0.5600 442,399 +0.01(+1.82%)
Jul 11, 2016 0.5800 0.5800 0.5400 0.5500 136,334 -0.02(-3.51%)
Jul 08, 2016 0.5900 0.5500 0.5700 83,100 +0.02(+3.64%)
Jul 07, 2016 0.5800 0.5900 0.5500 0.5500 194,720 -0.03(-5.17%)
Jul 05, 2016 0.6100 0.6200 0.5600 0.5800 811,000 -0.04(-6.45%)
Jul 04, 2016 0.6200 0.6400 0.6100 0.6200 98,044 +0.01(+1.64%)
Jun 30, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jun 29, 2016 0.5900 0.6500 0.5800 0.6400 516,560 +0.05(+8.47%)
Jun 28, 2016 0.6000 0.6100 0.5900 0.5900 148,550 +0.00(+0.00%)
Jun 27, 2016 0.5800 0.6000 0.5800 0.5900 149,040 -0.01(-1.67%)
Jun 24, 2016 0.5900 0.6200 0.5900 0.6000 223,411 -0.03(-4.76%)
Jun 23, 2016 0.5900 0.6300 0.5600 0.6300 382,100 +0.05(+8.62%)
Jun 22, 2016 0.6100 0.6100 0.5700 0.5800 237,600 -0.02(-3.33%)
Jun 21, 2016 0.6000 0.6000 0.5800 0.6000 722,833 -0.01(-1.64%)
Jun 20, 2016 0.6100 0.6200 0.6000 0.6100 93,675 +0.01(+1.67%)
Jun 17, 2016 0.6000 0.6000 0.5800 0.6000 117,605 +0.02(+3.45%)
Jun 16, 2016 0.6200 0.6200 0.5700 0.5800 830,675 -0.04(-6.45%)
Jun 15, 2016 0.6200 0.6300 0.6100 0.6200 112,049 -0.01(-1.59%)
Jun 14, 2016 0.6500 0.6600 0.6200 0.6300 137,140 -0.02(-3.08%)
Jun 13, 2016 0.6900 0.6900 0.6500 0.6500 136,640 -0.03(-4.41%)
Jun 10, 2016 0.7000 0.7000 0.6800 0.6800 375,194 -0.02(-2.86%)
Jun 09, 2016 0.7100 0.7200 0.7000 0.7000 521,300 +0.00(+0.00%)
Jun 08, 2016 0.7600 0.7600 0.6800 0.7000 1,956,778 -0.07(-9.09%)
Jun 07, 2016 0.7700 0.8200 0.7500 0.7700 425,569 +0.04(+5.48%)
Jun 06, 2016 0.7300 0.7900 0.7100 0.7300 525,457 +0.03(+4.29%)
Jun 03, 2016 0.7000 0.7000 0.6500 0.7000 74,770 +0.01(+1.45%)
Jun 02, 2016 0.6300 0.7000 0.6100 0.6900 216,790 +0.06(+9.52%)
Jun 01, 2016 0.6400 0.6400 0.6200 0.6300 162,500 +0.01(+1.61%)
May 31, 2016 0.6200 0.6500 0.6000 0.6200 766,562 +0.01(+1.64%)
May 30, 2016 0.6000 0.6200 0.6000 0.6100 53,540 +0.00(+0.00%)
May 27, 2016 0.6000 0.6300 0.6000 0.6100 147,029 +0.01(+1.67%)
May 26, 2016 0.6300 0.6300 0.5900 0.6000 232,185 -0.02(-3.23%)
May 25, 2016 0.6000 0.6200 0.6000 0.6200 133,800 +0.02(+3.33%)
May 24, 2016 0.6400 0.6400 0.6000 0.6000 51,906 -0.01(-1.64%)
May 20, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
May 19, 2016 0.6500 0.6500 0.6400 0.6400 6,200 -0.02(-3.03%)
May 18, 2016 0.6600 0.6600 0.6500 0.6600 40,000 +0.00(+0.00%)
May 17, 2016 0.6300 0.6600 0.6100 0.6600 103,600 +0.03(+4.76%)
May 16, 2016 0.6200 0.6600 0.6200 0.6300 32,300 +0.03(+5.00%)
May 13, 2016 0.6600 0.6600 0.5800 0.6000 116,850 -0.02(-3.23%)
May 12, 2016 0.6500 0.7000 0.6100 0.6200 405,500 +0.00(+0.00%)
May 11, 2016 0.6400 0.6500 0.6200 0.6200 124,726 -0.03(-4.62%)
May 10, 2016 0.6500 0.6500 0.6100 0.6500 56,400 +0.03(+4.84%)
May 09, 2016 0.6500 0.6500 0.6200 0.6200 28,982 -0.03(-4.62%)
May 06, 2016 0.6800 0.6800 0.6500 0.6500 68,920 +0.00(+0.00%)
May 05, 2016 0.6900 0.6900 0.6500 0.6500 19,700 -0.01(-1.52%)
May 04, 2016 0.6500 0.6600 0.6400 0.6600 43,700 +0.01(+1.54%)
May 03, 2016 0.6500 0.6600 0.6500 0.6500 54,500 +0.00(+0.00%)
May 02, 2016 0.7200 0.7200 0.6500 0.6500 22,400 -0.05(-7.14%)
Apr 29, 2016 0.7500 0.7500 0.7000 0.7000 107,815 -0.05(-6.67%)
Apr 28, 2016 0.6700 0.8100 0.6600 0.7500 569,797 +0.10(+15.38%)
Apr 27, 2016 0.6500 0.6600 0.6200 0.6500 321,499 +0.06(+10.17%)
Apr 26, 2016 0.5700 0.6200 0.5700 0.5900 144,870 +0.03(+5.36%)
Apr 25, 2016 0.5600 0.5700 0.5600 0.5600 45,118 +0.00(+0.00%)
Apr 22, 2016 0.5400 0.5700 0.5400 0.5600 149,101 +0.01(+1.82%)
Apr 21, 2016 0.5200 0.5600 0.5200 0.5500 84,529 +0.03(+5.77%)
Apr 20, 2016 0.5000 0.5400 0.5000 0.5200 408,500 +0.02(+4.00%)
Apr 19, 2016 0.5200 0.5400 0.5000 0.5000 370,700 -0.02(-3.85%)
Apr 18, 2016 0.5000 0.5200 0.4950 0.5200 77,089 +0.03(+6.12%)
Apr 15, 2016 0.5000 0.5100 0.4850 0.4900 221,420 -0.02(-3.92%)
Apr 14, 2016 0.5500 0.5500 0.5100 0.5100 29,000 -0.03(-5.56%)
Apr 13, 2016 0.5400 0.5600 0.5400 0.5400 76,051 +0.00(+0.00%)
Apr 12, 2016 0.5300 0.5600 0.5300 0.5400 319,220 +0.02(+3.85%)
Apr 11, 2016 0.5000 0.5300 0.4950 0.5200 156,501 +0.02(+4.00%)
Apr 08, 2016 0.5200 0.5200 0.5000 0.5000 152,739 +0.03(+6.38%)
Apr 07, 2016 0.5000 0.5000 0.4650 0.4700 198,106 -0.02(-4.08%)
Apr 06, 2016 0.4800 0.5000 0.4800 0.4900 96,700 +0.02(+4.26%)
Apr 05, 2016 0.4700 0.4750 0.4600 0.4700 64,250 -0.02(-3.09%)
Apr 04, 2016 0.5100 0.5100 0.4850 0.4850 18,840 -0.03(-4.90%)
Apr 01, 2016 0.5200 0.5200 0.5100 0.5100 2,700 -0.03(-5.56%)
Mar 31, 2016 0.5400 0.5400 0.5100 0.5400 23,109 +0.03(+5.88%)
Mar 30, 2016 0.5500 0.5500 0.5100 0.5100 49,659 -0.01(-1.92%)
Mar 29, 2016 0.4700 0.5200 0.4550 0.5200 76,180 +0.06(+13.04%)
Mar 28, 2016 0.4650 0.4800 0.4600 0.4600 42,614 -0.02(-4.17%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Mar 23, 2016 0.4850 0.4850 0.4600 0.4700 33,590 -0.01(-1.05%)
Mar 22, 2016 0.5300 0.5500 0.4700 0.4750 88,700 -0.06(-10.38%)
Mar 21, 2016 0.5500 0.5600 0.5100 0.5300 35,600 -0.02(-3.64%)
Mar 18, 2016 0.5500 0.5900 0.5500 0.5500 70,017 -0.02(-3.51%)
Mar 17, 2016 0.5800 0.5800 0.5500 0.5700 145,123 +0.00(+0.00%)
Mar 16, 2016 0.4700 0.5800 0.4700 0.5700 237,724 +0.12(+28.09%)
Mar 15, 2016 0.4800 0.4900 0.4150 0.4450 138,184 -0.05(-11.00%)
Mar 14, 2016 0.5100 0.5100 0.4800 0.5000 210,000 -0.03(-5.66%)
Mar 11, 2016 0.5200 0.5300 0.5000 0.5300 161,818 +0.04(+8.16%)
Mar 10, 2016 0.5400 0.5400 0.4800 0.4900 52,360 -0.03(-5.77%)
Mar 09, 2016 0.4600 0.5700 0.4500 0.5200 300,715 +0.07(+15.56%)
Mar 08, 2016 0.4700 0.4800 0.4500 0.4500 167,700 -0.02(-4.26%)
Mar 07, 2016 0.4500 0.4800 0.4400 0.4700 270,000 +0.04(+9.30%)
Mar 04, 2016 0.4450 0.4800 0.4300 0.4300 166,278 +0.02(+4.88%)
Mar 03, 2016 0.4300 0.5000 0.4100 0.4100 207,339 -0.02(-3.53%)
Mar 02, 2016 0.3900 0.4250 0.3900 0.4250 38,000 +0.02(+4.94%)
Mar 01, 2016 0.3500 0.4300 0.3500 0.4050 110,499 +0.06(+15.71%)
Feb 29, 2016 0.3500 0.3500 0.3500 0.3500 86,000 +0.01(+1.45%)
Feb 26, 2016 0.3500 0.3500 0.3450 0.3450 115,460 -0.01(-1.43%)
Feb 25, 2016 0.3450 0.3500 0.3450 0.3500 19,361 +0.00(+0.00%)
Feb 24, 2016 0.3300 0.3650 0.3300 0.3500 142,536 -0.01(-1.41%)
Feb 23, 2016 0.3300 0.3550 0.3300 0.3550 56,063 +0.01(+1.43%)
Feb 22, 2016 0.3450 0.3600 0.3300 0.3500 130,725 +0.03(+9.37%)
Feb 19, 2016 0.3200 0.3450 0.3200 0.3200 37,730 +0.00(+0.00%)
Feb 18, 2016 0.3500 0.3500 0.3200 0.3200 111,950 -0.03(-8.57%)
Feb 17, 2016 0.3550 0.3650 0.3500 0.3500 78,200 +0.01(+1.45%)
Feb 16, 2016 0.3200 0.3500 0.3200 0.3450 50,727 +0.04(+13.11%)
Feb 12, 2016 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Feb 11, 2016 0.3000 0.3100 0.3000 0.3100 120,675 +0.01(+1.64%)
Feb 10, 2016 0.3300 0.3300 0.3000 0.3050 67,600 -0.02(-6.15%)
Feb 09, 2016 0.3100 0.3250 0.3000 0.3250 163,715 +0.01(+1.56%)
Feb 08, 2016 0.3200 0.3300 0.3100 0.3200 51,608 +0.00(+0.00%)
Feb 05, 2016 0.3500 0.3500 0.3200 0.3200 211,032 -0.03(-8.57%)
Feb 04, 2016 0.3700 0.3700 0.3400 0.3500 79,600 +0.01(+2.94%)
Feb 03, 2016 0.3400 0.3500 0.3200 0.3400 287,408 +0.01(+1.49%)
Feb 02, 2016 0.3300 0.3450 0.3100 0.3350 166,332 -0.02(-5.63%)
Feb 01, 2016 0.3700 0.3700 0.3500 0.3550 113,008 -0.02(-4.05%)
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.