Gear Energy (TSX: GXE )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 30, 2019 0.4400 0.4600 0.4400 0.4600 120,758 +0.01(+2.22%)
Dec 27, 2019 0.4500 0.4700 0.4500 0.4500 599,712 +0.01(+2.27%)
Dec 24, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 23, 2019 0.4300 0.4600 0.4200 0.4500 198,457 +0.01(+2.27%)
Dec 20, 2019 0.4500 0.4500 0.4300 0.4400 713,518 -0.02(-4.35%)
Dec 19, 2019 0.4500 0.4600 0.4500 0.4600 304,958 +0.01(+2.22%)
Dec 18, 2019 0.4700 0.4700 0.4500 0.4500 197,860 -0.01(-2.17%)
Dec 17, 2019 0.4700 0.4800 0.4600 0.4600 820,500 -0.01(-2.13%)
Dec 16, 2019 0.4700 0.4700 0.4600 0.4700 52,468 +0.01(+2.17%)
Dec 13, 2019 0.4700 0.4700 0.4500 0.4600 562,904 -0.01(-2.13%)
Dec 12, 2019 0.4700 0.4800 0.4700 0.4700 59,840 +0.00(+0.00%)
Dec 11, 2019 0.4600 0.4700 0.4600 0.4700 75,515 +0.01(+2.17%)
Dec 10, 2019 0.4500 0.4700 0.4500 0.4600 89,652 +0.02(+4.55%)
Dec 09, 2019 0.4600 0.4600 0.4300 0.4400 255,501 -0.02(-4.35%)
Dec 06, 2019 0.4700 0.4800 0.4600 0.4600 135,500 +0.00(+0.00%)
Dec 05, 2019 0.4600 0.4600 0.4500 0.4600 288,670 +0.01(+2.22%)
Dec 04, 2019 0.4600 0.4700 0.4400 0.4500 391,688 +0.00(+0.00%)
Dec 03, 2019 0.4500 0.4600 0.4200 0.4500 3,935,673 -0.01(-2.17%)
Dec 02, 2019 0.4200 0.4600 0.4200 0.4600 4,158,078 +0.03(+6.98%)
Nov 29, 2019 0.4100 0.4300 0.4100 0.4300 172,700 +0.01(+2.38%)
Nov 28, 2019 0.4000 0.4200 0.4000 0.4200 45,940 +0.02(+5.00%)
Nov 27, 2019 0.3900 0.4000 0.3900 0.4000 87,350 +0.00(+0.00%)
Nov 26, 2019 0.3900 0.4000 0.3900 0.4000 28,500 +0.01(+2.56%)
Nov 25, 2019 0.3900 0.3900 0.3900 0.3900 83,000 +0.00(+0.00%)
Nov 22, 2019 0.3900 0.4000 0.3900 0.3900 90,045 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.4000 0.3900 0.3900 161,591 +0.00(+0.00%)
Nov 20, 2019 0.3900 0.3900 0.3800 0.3900 60,500 +0.00(+0.00%)
Nov 19, 2019 0.4000 0.4000 0.3900 0.3900 190,471 -0.01(-2.50%)
Nov 18, 2019 0.3900 0.4000 0.3800 0.4000 2,191,653 +0.00(+0.00%)
Nov 15, 2019 0.4000 0.4000 0.3900 0.4000 89,978 +0.01(+2.56%)
Nov 14, 2019 0.4100 0.4100 0.3900 0.3900 30,000 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.3900 0.3900 64,650 -0.02(-4.88%)
Nov 12, 2019 0.4200 0.4200 0.3900 0.4100 58,300 +0.00(+0.00%)
Nov 11, 2019 0.4000 0.4200 0.4000 0.4100 32,622 +0.00(+0.00%)
Nov 08, 2019 0.4100 0.4300 0.3900 0.4100 472,050 +0.00(+0.00%)
Nov 07, 2019 0.4300 0.4300 0.2600 0.4100 1,986,590 -0.01(-2.38%)
Nov 06, 2019 0.4300 0.4300 0.4200 0.4200 31,000 -0.01(-2.33%)
Nov 05, 2019 0.4300 0.4300 0.4300 0.4300 176,025 +0.01(+2.38%)
Nov 04, 2019 0.4300 0.4300 0.4200 0.4200 58,065 +0.02(+5.00%)
Nov 01, 2019 0.4000 0.4100 0.3900 0.4000 190,631 +0.01(+2.56%)
Oct 31, 2019 0.4000 0.4100 0.3800 0.3900 60,458 -0.02(-4.88%)
Oct 30, 2019 0.4300 0.4300 0.4100 0.4100 53,400 -0.01(-2.38%)
Oct 29, 2019 0.4300 0.4300 0.4100 0.4200 121,372 -0.01(-2.33%)
Oct 28, 2019 0.4400 0.4500 0.4300 0.4300 299,000 +0.01(+2.38%)
Oct 25, 2019 0.4300 0.4300 0.4200 0.4200 113,867 +0.00(+0.00%)
Oct 24, 2019 0.4300 0.4300 0.4200 0.4200 189,592 -0.01(-2.33%)
Oct 23, 2019 0.4200 0.4300 0.4200 0.4300 10,351 +0.00(+0.00%)
Oct 22, 2019 0.4200 0.4300 0.4200 0.4300 37,510 +0.00(+0.00%)
Oct 21, 2019 0.4200 0.4300 0.4100 0.4300 49,400 +0.00(+0.00%)
Oct 18, 2019 0.4300 0.4400 0.4300 0.4300 39,823 -0.01(-2.27%)
Oct 17, 2019 0.4400 0.4400 0.4300 0.4400 157,500 -0.02(-4.35%)
Oct 16, 2019 0.4600 0.4600 0.4500 0.4600 112,131 -0.01(-2.13%)
Oct 15, 2019 0.4600 0.4700 0.4600 0.4700 77,500 +0.01(+2.17%)
Oct 11, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 10, 2019 0.4500 0.4600 0.4500 0.4600 13,200 +0.01(+2.22%)
Oct 09, 2019 0.4500 0.4600 0.4500 0.4500 128,232 +0.00(+0.00%)
Oct 08, 2019 0.4500 0.4600 0.4500 0.4500 48,750 +0.00(+0.00%)
Oct 07, 2019 0.4500 0.4600 0.4300 0.4500 73,700 +0.00(+0.00%)
Oct 04, 2019 0.4600 0.4600 0.4400 0.4500 83,628 +0.00(+0.00%)
Oct 03, 2019 0.4800 0.4800 0.4400 0.4500 181,037 +0.00(+0.00%)
Oct 02, 2019 0.4700 0.4700 0.4500 0.4500 111,946 -0.02(-4.26%)
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.