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 (%)
Nov 30, 2023 0.6800 0.6900 0.6600 0.6700 589,376 +0.00(+0.00%)
Nov 29, 2023 0.6900 0.6900 0.6700 0.6700 333,539 -0.01(-1.47%)
Nov 28, 2023 0.6500 0.6800 0.6500 0.6800 537,263 +0.03(+4.62%)
Nov 27, 2023 0.6600 0.6700 0.6500 0.6500 627,066 -0.03(-4.41%)
Nov 24, 2023 0.6600 0.6900 0.6500 0.6800 1,062,266 +0.03(+4.62%)
Nov 23, 2023 0.6600 0.6700 0.6400 0.6500 1,371,767 -0.01(-1.52%)
Nov 22, 2023 0.6800 0.6900 0.6600 0.6600 957,647 -0.04(-5.71%)
Nov 21, 2023 0.7200 0.7200 0.6900 0.7000 453,136 +0.00(+0.00%)
Nov 20, 2023 0.7100 0.7200 0.7000 0.7000 473,390 -0.02(-2.78%)
Nov 17, 2023 0.7100 0.7400 0.7100 0.7200 492,713 +0.01(+1.41%)
Nov 16, 2023 0.7300 0.7400 0.6900 0.7100 1,144,739 -0.02(-2.74%)
Nov 15, 2023 0.7700 0.7700 0.7200 0.7300 887,653 -0.04(-5.19%)
Nov 14, 2023 0.7800 0.7800 0.7600 0.7700 205,276 -0.02(-2.53%)
Nov 13, 2023 0.7900 0.8000 0.7700 0.7900 467,439 +0.00(+0.00%)
Nov 10, 2023 0.7600 0.7900 0.7600 0.7900 601,458 +0.00(+0.00%)
Nov 09, 2023 0.7800 0.7900 0.7700 0.7900 435,022 +0.01(+1.28%)
Nov 08, 2023 0.7800 0.7900 0.7600 0.7800 1,102,491 -0.02(-2.50%)
Nov 07, 2023 0.8000 0.8000 0.7800 0.8000 738,919 -0.01(-1.23%)
Nov 06, 2023 0.8300 0.8300 0.8000 0.8100 683,618 -0.02(-2.41%)
Nov 03, 2023 0.8300 0.8300 0.8100 0.8300 667,677 +0.00(+0.00%)
Nov 02, 2023 0.8200 0.8300 0.8100 0.8300 849,334 +0.01(+1.22%)
Nov 01, 2023 0.8000 0.8200 0.8000 0.8200 141,064 +0.00(+0.00%)
Oct 31, 2023 0.8200 0.8200 0.8000 0.8200 866,356 +0.00(+0.00%)
Oct 30, 2023 0.8200 0.8300 0.8000 0.8200 828,093 +0.00(+0.00%)
Oct 27, 2023 0.8300 0.8300 0.8100 0.8200 203,472 +0.00(+0.00%)
Oct 26, 2023 0.8200 0.8300 0.8100 0.8200 543,351 -0.01(-1.20%)
Oct 25, 2023 0.8200 0.8300 0.8100 0.8300 444,340 +0.02(+2.47%)
Oct 24, 2023 0.8400 0.8400 0.8100 0.8100 454,763 -0.01(-1.22%)
Oct 23, 2023 0.8200 0.8300 0.8100 0.8200 706,243 +0.00(+0.00%)
Oct 20, 2023 0.8400 0.8400 0.8200 0.8200 567,693 -0.02(-2.38%)
Oct 19, 2023 0.8400 0.8500 0.8400 0.8400 564,481 +0.00(+0.00%)
Oct 18, 2023 0.8500 0.8600 0.8400 0.8400 361,258 +0.00(+0.00%)
Oct 17, 2023 0.8300 0.8600 0.8300 0.8400 571,493 -0.01(-1.18%)
Oct 16, 2023 0.8400 0.8500 0.8400 0.8500 282,376 +0.00(+0.00%)
Oct 13, 2023 0.8400 0.8500 0.8300 0.8500 447,246 +0.02(+2.41%)
Oct 12, 2023 0.8600 0.8600 0.8200 0.8300 1,642,855 -0.02(-2.35%)
Oct 11, 2023 0.8800 0.8800 0.8400 0.8500 1,106,762 -0.02(-2.30%)
Oct 10, 2023 0.8700 0.8900 0.8500 0.8700 1,767,155 +0.01(+1.16%)
Oct 06, 2023 0.8600 0 +0.02(+2.38%)
Oct 05, 2023 0.8300 0.8500 0.8300 0.8400 670,113 -0.03(-3.45%)
Oct 04, 2023 0.8300 0.8700 0.8100 0.8700 1,709,160 +0.03(+3.57%)
Oct 03, 2023 0.8500 0.8500 0.8300 0.8400 501,162 -0.02(-2.33%)
Oct 02, 2023 0.8800 0.8900 0.8500 0.8600 1,132,120 -0.02(-2.27%)
Sep 29, 2023 0.9100 0.9100 0.8800 0.8800 1,103,390 -0.02(-2.22%)
Sep 28, 2023 0.8600 0.9100 0.8500 0.9000 3,579,379 +0.05(+5.88%)
Sep 27, 2023 0.8200 0.8500 0.8100 0.8500 1,661,479 +0.04(+4.94%)
Sep 26, 2023 0.8200 0.8400 0.7900 0.8100 1,296,761 -0.01(-1.22%)
Sep 25, 2023 0.8300 0.8400 0.8200 0.8200 296,851 -0.02(-2.38%)
Sep 22, 2023 0.8300 0.8500 0.8200 0.8400 1,015,742 +0.01(+1.20%)
Sep 21, 2023 0.8400 0.8500 0.8200 0.8300 883,008 -0.02(-2.35%)
Sep 20, 2023 0.8500 0.8600 0.8400 0.8500 1,060,531 +0.00(+0.00%)
Sep 19, 2023 0.8500 0.8600 0.8300 0.8500 993,742 -0.01(-1.16%)
Sep 18, 2023 0.8600 0.8600 0.8500 0.8600 304,189 +0.01(+1.18%)
Sep 15, 2023 0.8600 0.8700 0.8500 0.8500 858,746 +0.00(+0.00%)
Sep 14, 2023 0.8500 0.8700 0.8400 0.8500 945,040 +0.00(+0.00%)
Sep 13, 2023 0.8700 0.8700 0.8400 0.8500 563,496 -0.01(-1.16%)
Sep 12, 2023 0.8400 0.8600 0.8400 0.8600 549,407 +0.02(+2.38%)
Sep 11, 2023 0.8500 0.8600 0.8300 0.8400 963,155 -0.01(-1.18%)
Sep 08, 2023 0.8700 0.8700 0.8500 0.8500 256,594 +0.00(+0.00%)
Sep 07, 2023 0.8700 0.8700 0.8500 0.8500 353,150 -0.01(-1.16%)
Sep 06, 2023 0.8900 0.8900 0.8600 0.8600 393,813 -0.03(-3.37%)
Sep 05, 2023 0.8700 0.8900 0.8600 0.8900 1,087,160 +0.03(+3.49%)
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.