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 (%)
Nov 30, 2016 0.8000 0.8300 0.7700 0.7800 2,057,467 +0.03(+4.00%)
Nov 29, 2016 0.7700 0.7700 0.7400 0.7500 363,732 -0.05(-6.25%)
Nov 28, 2016 0.7800 0.8100 0.7800 0.8000 738,335 -0.01(-1.23%)
Nov 25, 2016 0.8000 0.8100 0.7800 0.8100 283,562 +0.00(+0.00%)
Nov 24, 2016 0.7700 0.8100 0.7700 0.8100 392,855 +0.01(+1.25%)
Nov 23, 2016 0.7700 0.8100 0.7700 0.8000 159,845 +0.01(+1.27%)
Nov 22, 2016 0.7400 0.7900 0.7400 0.7900 242,070 +0.03(+3.95%)
Nov 21, 2016 0.7500 0.7600 0.7400 0.7600 144,568 +0.02(+2.70%)
Nov 18, 2016 0.7300 0.7500 0.7300 0.7400 339,033 +0.01(+1.37%)
Nov 17, 2016 0.7200 0.7300 0.7100 0.7300 233,691 +0.01(+1.39%)
Nov 16, 2016 0.7200 0.7300 0.7200 0.7200 52,346 -0.01(-1.37%)
Nov 15, 2016 0.7300 0.7500 0.7200 0.7300 507,690 -0.01(-1.35%)
Nov 14, 2016 0.7000 0.7400 0.7000 0.7400 360,753 +0.01(+1.37%)
Nov 11, 2016 0.7200 0.7300 0.6900 0.7300 75,401 +0.03(+4.29%)
Nov 10, 2016 0.7200 0.7400 0.7000 0.7000 487,983 -0.03(-4.11%)
Nov 09, 2016 0.6900 0.7400 0.6900 0.7300 64,642 +0.00(+0.00%)
Nov 08, 2016 0.7300 0.7300 0.7000 0.7300 118,215 +0.01(+1.39%)
Nov 07, 2016 0.7100 0.7400 0.7000 0.7200 177,273 +0.03(+4.35%)
Nov 04, 2016 0.7300 0.7300 0.6800 0.6900 374,358 -0.05(-6.76%)
Nov 03, 2016 0.7300 0.7600 0.7100 0.7400 267,980 +0.03(+4.23%)
Nov 02, 2016 0.7700 0.7700 0.6900 0.7100 850,935 -0.06(-7.79%)
Nov 01, 2016 0.7700 0.7700 0.7500 0.7700 798,300 -0.01(-1.28%)
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%)
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.