Gear Energy (TSX: GXE )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.2800 0.2800 0.2500 0.2800 454,194 +0.00(+0.00%)
Feb 27, 2020 0.2900 0.2900 0.2600 0.2800 231,706 -0.01(-3.45%)
Feb 26, 2020 0.3100 0.3100 0.2800 0.2900 366,407 -0.03(-9.38%)
Feb 25, 2020 0.3300 0.3300 0.3100 0.3200 125,350 +0.00(+0.00%)
Feb 24, 2020 0.3500 0.3500 0.3200 0.3200 427,136 -0.04(-11.11%)
Feb 21, 2020 0.3700 0.3700 0.3300 0.3600 450,466 -0.01(-2.70%)
Feb 20, 2020 0.3700 0.3700 0.3600 0.3700 166,312 +0.01(+2.78%)
Feb 19, 2020 0.3700 0.3700 0.3500 0.3600 147,015 +0.02(+5.88%)
Feb 18, 2020 0.3600 0.3600 0.3300 0.3400 84,068 -0.01(-2.86%)
Feb 14, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 13, 2020 0.3700 0.3700 0.3600 0.3600 86,519 -0.01(-2.70%)
Feb 12, 2020 0.3700 0.3800 0.3700 0.3700 112,595 +0.01(+2.78%)
Feb 11, 2020 0.3600 0.3700 0.3600 0.3600 157,325 +0.00(+0.00%)
Feb 10, 2020 0.3500 0.3800 0.3500 0.3600 202,870 -0.02(-5.26%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 28,324 -0.01(-2.56%)
Feb 06, 2020 0.4100 0.4100 0.3900 0.3900 26,539 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.4100 0.3800 0.3900 123,630 +0.04(+11.43%)
Feb 04, 2020 0.3800 0.3900 0.3500 0.3500 352,189 -0.01(-2.78%)
Feb 03, 2020 0.3800 0.3800 0.3600 0.3600 116,834 -0.03(-7.69%)
Jan 31, 2020 0.3800 0.3900 0.3800 0.3900 57,553 +0.00(+0.00%)
Jan 30, 2020 0.4000 0.4000 0.3800 0.3900 171,500 +0.00(+0.00%)
Jan 29, 2020 0.4000 0.4000 0.3800 0.3900 125,115 +0.00(+0.00%)
Jan 28, 2020 0.3900 0.3900 0.3900 0.3900 18,000 +0.00(+0.00%)
Jan 27, 2020 0.4000 0.4000 0.3700 0.3900 48,947 -0.02(-4.88%)
Jan 24, 2020 0.4100 0.4200 0.4000 0.4100 302,500 +0.00(+0.00%)
Jan 23, 2020 0.4300 0.4300 0.4100 0.4100 293,998 -0.01(-2.38%)
Jan 22, 2020 0.4400 0.4400 0.4100 0.4200 124,305 -0.01(-2.33%)
Jan 21, 2020 0.4500 0.4500 0.4300 0.4300 95,607 -0.02(-4.44%)
Jan 20, 2020 0.4600 0.4600 0.4500 0.4500 22,500 +0.00(+0.00%)
Jan 17, 2020 0.4700 0.4700 0.4500 0.4500 32,892 -0.02(-4.26%)
Jan 16, 2020 0.4600 0.5000 0.4600 0.4700 132,954 +0.03(+6.82%)
Jan 15, 2020 0.4500 0.4500 0.4200 0.4400 291,295 -0.02(-4.35%)
Jan 14, 2020 0.4700 0.4700 0.4400 0.4600 190,953 -0.01(-2.13%)
Jan 13, 2020 0.4800 0.4800 0.4700 0.4700 117,905 +0.00(+0.00%)
Jan 10, 2020 0.4800 0.4800 0.4700 0.4700 112,054 -0.01(-2.08%)
Jan 09, 2020 0.4600 0.4800 0.4600 0.4800 201,000 +0.02(+4.35%)
Jan 08, 2020 0.4800 0.5000 0.4600 0.4600 376,013 -0.02(-4.17%)
Jan 07, 2020 0.4900 0.4900 0.4600 0.4800 1,031,500 +0.00(+0.00%)
Jan 06, 2020 0.4800 0.4900 0.4700 0.4800 410,860 +0.01(+2.13%)
Jan 03, 2020 0.4800 0.4800 0.4700 0.4700 142,201 +0.01(+2.17%)
Jan 02, 2020 0.4700 0.4900 0.4600 0.4600 195,249 -0.01(-2.13%)
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%)
Oct 01, 2019 0.4800 0.4800 0.4400 0.4700 340,150 -0.01(-2.08%)
Sep 30, 2019 0.4800 0.4800 0.4500 0.4800 2,974,612 +0.01(+2.13%)
Sep 27, 2019 0.4800 0.4800 0.4600 0.4700 181,970 -0.01(-2.08%)
Sep 26, 2019 0.4800 0.4800 0.4700 0.4800 102,900 +0.00(+0.00%)
Sep 25, 2019 0.4700 0.4800 0.4700 0.4800 145,600 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5000 0.4700 0.4800 279,186 -0.02(-4.00%)
Sep 23, 2019 0.5200 0.5200 0.4900 0.5000 225,718 +0.00(+0.00%)
Sep 20, 2019 0.5000 0.5000 0.4900 0.5000 191,811 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5000 0.4800 0.5000 26,500 +0.01(+2.04%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.4900 58,500 -0.02(-3.92%)
Sep 17, 2019 0.5300 0.5300 0.4900 0.5100 210,075 -0.01(-1.92%)
Sep 16, 2019 0.5500 0.5500 0.5200 0.5200 1,279,479 +0.02(+4.00%)
Sep 13, 2019 0.5000 0.5000 0.4700 0.5000 40,001 +0.01(+2.04%)
Sep 12, 2019 0.4900 0.4900 0.4600 0.4900 124,407 +0.01(+2.08%)
Sep 11, 2019 0.4800 0.4900 0.4600 0.4800 445,825 -0.01(-2.04%)
Sep 10, 2019 0.5100 0.5200 0.4800 0.4900 440,564 -0.02(-3.92%)
Sep 09, 2019 0.5100 0.5500 0.5000 0.5100 368,530 +0.02(+4.08%)
Sep 06, 2019 0.4900 0.5000 0.4800 0.4900 56,300 +0.00(+0.00%)
Sep 05, 2019 0.4700 0.4900 0.4600 0.4900 3,150,607 +0.03(+6.52%)
Sep 04, 2019 0.4500 0.4700 0.4500 0.4600 140,200 +0.00(+0.00%)
Sep 03, 2019 0.4500 0.4600 0.4500 0.4600 146,500 +0.01(+2.22%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 29, 2019 0.4800 0.4900 0.4700 0.4700 222,000 +0.00(+0.00%)
Aug 28, 2019 0.4700 0.4700 0.4600 0.4700 510,731 +0.03(+6.82%)
Aug 27, 2019 0.4700 0.4700 0.4400 0.4400 88,563 +0.00(+0.00%)
Aug 26, 2019 0.4800 0.4800 0.4400 0.4400 140,465 -0.03(-6.38%)
Aug 23, 2019 0.4800 0.4800 0.4600 0.4700 33,729 -0.02(-4.08%)
Aug 22, 2019 0.4800 0.5000 0.4800 0.4900 1,568,500 +0.02(+4.26%)
Aug 21, 2019 0.4600 0.4900 0.4600 0.4700 211,100 +0.01(+2.17%)
Aug 20, 2019 0.4600 0.4600 0.4500 0.4600 15,016 +0.00(+0.00%)
Aug 19, 2019 0.4300 0.4600 0.4100 0.4600 637,425 +0.03(+6.98%)
Aug 16, 2019 0.4300 0.4400 0.4200 0.4300 603,764 +0.00(+0.00%)
Aug 15, 2019 0.4400 0.4500 0.4200 0.4300 106,200 -0.02(-4.44%)
Aug 14, 2019 0.4700 0.4700 0.4400 0.4500 52,371 -0.03(-6.25%)
Aug 13, 2019 0.4800 0.4800 0.4800 0.4800 91,000 +0.01(+2.13%)
Aug 12, 2019 0.4700 0.4700 0.4600 0.4700 8,459 +0.00(+0.00%)
Aug 09, 2019 0.4800 0.4800 0.4600 0.4700 23,499 -0.01(-2.08%)
Aug 08, 2019 0.4800 0.4900 0.4500 0.4800 141,572 +0.03(+6.67%)
Aug 07, 2019 0.4600 0.4600 0.4200 0.4500 263,234 -0.01(-2.17%)
Aug 06, 2019 0.4700 0.4800 0.4600 0.4600 103,445 -0.02(-4.17%)
Aug 02, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2019 0.4900 0.4900 0.4700 0.4800 319,410 -0.01(-2.04%)
Jul 31, 2019 0.5000 0.5000 0.4800 0.4900 599,000 +0.00(+0.00%)
Jul 30, 2019 0.4800 0.5000 0.4700 0.4900 44,100 +0.01(+2.08%)
Jul 29, 2019 0.4700 0.4900 0.4600 0.4800 293,948 -0.01(-2.04%)
Jul 26, 2019 0.4900 0.5000 0.4800 0.4900 211,666 +0.00(+0.00%)
Jul 25, 2019 0.5100 0.5100 0.4700 0.4900 155,930 -0.01(-2.00%)
Jul 24, 2019 0.5100 0.5100 0.5000 0.5000 238,075 -0.02(-3.85%)
Jul 23, 2019 0.5200 0.5200 0.5100 0.5200 20,100 +0.02(+4.00%)
Jul 22, 2019 0.5300 0.5300 0.5000 0.5000 47,550 -0.03(-5.66%)
Jul 19, 2019 0.5100 0.5300 0.5100 0.5300 18,549 +0.01(+1.92%)
Jul 18, 2019 0.5200 0.5300 0.5000 0.5200 89,736 +0.01(+1.96%)
Jul 17, 2019 0.5300 0.5300 0.5100 0.5100 70,009 -0.03(-5.56%)
Jul 16, 2019 0.5300 0.5500 0.5200 0.5400 63,517 -0.01(-1.82%)
Jul 15, 2019 0.5800 0.5800 0.5400 0.5500 48,089 +0.00(+0.00%)
Jul 12, 2019 0.5600 0.5600 0.5400 0.5500 188,890 +0.00(+0.00%)
Jul 11, 2019 0.5600 0.5600 0.5500 0.5500 81,800 +0.00(+0.00%)
Jul 10, 2019 0.5500 0.5600 0.5300 0.5500 155,450 +0.00(+0.00%)
Jul 09, 2019 0.5800 0.5800 0.5400 0.5500 121,232 +0.00(+0.00%)
Jul 08, 2019 0.5600 0.5600 0.5400 0.5500 80,832 -0.02(-3.51%)
Jul 05, 2019 0.5800 0.5800 0.5500 0.5700 89,912 -0.02(-3.39%)
Jul 04, 2019 0.5800 0.5900 0.5800 0.5900 3,260 -0.01(-1.67%)
Jul 03, 2019 0.5800 0.6000 0.5700 0.6000 55,686 +0.00(+0.00%)
Jul 02, 2019 0.5700 0.6000 0.5600 0.6000 311,600 +0.03(+5.26%)
Jun 28, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 27, 2019 0.5900 0.5900 0.5600 0.5700 111,304 -0.01(-1.72%)
Jun 26, 2019 0.6000 0.6000 0.5800 0.5800 120,606 +0.00(+0.00%)
Jun 25, 2019 0.5900 0.5900 0.5500 0.5800 100,057 -0.02(-3.33%)
Jun 24, 2019 0.5900 0.6300 0.5800 0.6000 32,837 +0.00(+0.00%)
Jun 21, 2019 0.5800 0.6000 0.5600 0.6000 41,300 +0.02(+3.45%)
Jun 20, 2019 0.5800 0.6000 0.5800 0.5800 120,298 +0.00(+0.00%)
Jun 19, 2019 0.5800 0.5800 0.5700 0.5800 81,750 -0.01(-1.69%)
Jun 18, 2019 0.5800 0.6000 0.5700 0.5900 62,200 +0.03(+5.36%)
Jun 17, 2019 0.5600 0.5600 0.5500 0.5600 32,889 -0.01(-1.75%)
Jun 14, 2019 0.5400 0.5700 0.5300 0.5700 103,394 +0.01(+1.79%)
Jun 13, 2019 0.5800 0.5800 0.5400 0.5600 96,750 +0.00(+0.00%)
Jun 12, 2019 0.5700 0.5900 0.5500 0.5600 127,650 +0.00(+0.00%)
Jun 11, 2019 0.6000 0.6000 0.5600 0.5600 46,100 -0.02(-3.45%)
Jun 10, 2019 0.6100 0.6100 0.5700 0.5800 24,672 -0.02(-3.33%)
Jun 07, 2019 0.6000 0.6000 0.5700 0.6000 50,500 +0.01(+1.69%)
Jun 06, 2019 0.6100 0.6100 0.5700 0.5900 102,580 -0.01(-1.67%)
Jun 05, 2019 0.6100 0.6100 0.5600 0.6000 151,100 +0.00(+0.00%)
Jun 04, 2019 0.6000 0.6100 0.5900 0.6000 31,000 +0.00(+0.00%)
Jun 03, 2019 0.6100 0.6200 0.6000 0.6000 78,550 +0.01(+1.69%)
May 31, 2019 0.5700 0.6500 0.5700 0.5900 197,140 +0.00(+0.00%)
May 30, 2019 0.6300 0.6300 0.5900 0.5900 116,113 -0.04(-6.35%)
May 29, 2019 0.6000 0.6300 0.5900 0.6300 118,400 +0.02(+3.28%)
May 28, 2019 0.6200 0.6200 0.5800 0.6100 188,000 -0.02(-3.17%)
May 27, 2019 0.6000 0.6400 0.6000 0.6300 85,000 +0.04(+6.78%)
May 24, 2019 0.6300 0.6300 0.5600 0.5900 223,093 -0.02(-3.28%)
May 23, 2019 0.6600 0.6600 0.6000 0.6100 399,824 -0.07(-10.29%)
May 22, 2019 0.7100 0.7100 0.6600 0.6800 168,588 -0.03(-4.23%)
May 21, 2019 0.7100 0.7200 0.7000 0.7100 224,730 +0.00(+0.00%)
May 17, 2019 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
May 16, 2019 0.7100 0.7300 0.7000 0.7300 122,988 +0.03(+4.29%)
May 15, 2019 0.7000 0.7200 0.6900 0.7000 150,965 +0.00(+0.00%)
May 14, 2019 0.7000 0.7200 0.6900 0.7000 263,900 -0.01(-1.41%)
May 13, 2019 0.7300 0.7500 0.6900 0.7100 184,645 -0.02(-2.74%)
May 10, 2019 0.7300 0.7500 0.7300 0.7300 35,726 +0.01(+1.39%)
May 09, 2019 0.7400 0.7400 0.7200 0.7200 76,921 -0.02(-2.70%)
May 08, 2019 0.7200 0.7500 0.7100 0.7400 108,676 +0.02(+2.78%)
May 07, 2019 0.7300 0.7300 0.6900 0.7200 88,391 -0.02(-2.70%)
May 06, 2019 0.7100 0.7400 0.6900 0.7400 138,210 +0.02(+2.78%)
May 03, 2019 0.6700 0.7300 0.6700 0.7200 92,554 +0.03(+4.35%)
May 02, 2019 0.7100 0.7200 0.6600 0.6900 165,634 -0.01(-1.43%)
May 01, 2019 0.7800 0.7800 0.7000 0.7000 483,885 -0.09(-11.39%)
Apr 30, 2019 0.7900 0.8000 0.7500 0.7900 174,260 +0.01(+1.28%)
Apr 29, 2019 0.7500 0.8000 0.7100 0.7800 470,239 +0.07(+9.86%)
Apr 26, 2019 0.7700 0.7800 0.7100 0.7100 238,196 -0.07(-8.97%)
Apr 25, 2019 0.8000 0.8100 0.7800 0.7800 290,181 -0.03(-3.70%)
Apr 24, 2019 0.8600 0.8600 0.8100 0.8100 316,378 -0.05(-5.81%)
Apr 23, 2019 0.8700 0.8700 0.8600 0.8600 328,381 +0.02(+2.38%)
Apr 22, 2019 0.8100 0.8500 0.8100 0.8400 851,150 +0.05(+6.33%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 17, 2019 0.8300 0.8300 0.7900 0.7900 119,565 -0.01(-1.25%)
Apr 16, 2019 0.8200 0.8200 0.8000 0.8000 170,755 -0.01(-1.23%)
Apr 15, 2019 0.7900 0.8300 0.7900 0.8100 171,160 -0.01(-1.22%)
Apr 12, 2019 0.7700 0.8200 0.7700 0.8200 899,124 +0.04(+5.13%)
Apr 11, 2019 0.7700 0.7800 0.7500 0.7800 163,038 +0.00(+0.00%)
Apr 10, 2019 0.7800 0.7800 0.7800 0.7800 282,989 +0.02(+2.63%)
Apr 09, 2019 0.7900 0.8100 0.7600 0.7600 206,252 -0.03(-3.80%)
Apr 08, 2019 0.7200 0.7900 0.7200 0.7900 417,453 +0.09(+12.86%)
Apr 05, 2019 0.6400 0.7400 0.6400 0.7000 404,282 +0.07(+11.11%)
Apr 04, 2019 0.6200 0.6400 0.6200 0.6300 86,222 +0.00(+0.00%)
Apr 03, 2019 0.6200 0.6300 0.5900 0.6300 1,464,049 +0.01(+1.61%)
Apr 02, 2019 0.6100 0.6200 0.5900 0.6200 150,600 +0.02(+3.33%)
Apr 01, 2019 0.5800 0.6100 0.5800 0.6000 2,938,857 -0.01(-1.64%)
Mar 29, 2019 0.6000 0.6100 0.5700 0.6100 172,091 +0.00(+0.00%)
Mar 28, 2019 0.5700 0.6100 0.5700 0.6100 42,968 +0.03(+5.17%)
Mar 27, 2019 0.5700 0.6000 0.5700 0.5800 204,158 +0.00(+0.00%)
Mar 26, 2019 0.5900 0.5900 0.5700 0.5800 83,085 +0.00(+0.00%)
Mar 25, 2019 0.6000 0.6000 0.5800 0.5800 50,029 -0.03(-4.92%)
Mar 22, 2019 0.6000 0.6100 0.5800 0.6100 107,102 +0.01(+1.67%)
Mar 21, 2019 0.5900 0.6100 0.5800 0.6000 613,702 -0.01(-1.64%)
Mar 20, 2019 0.6000 0.6100 0.5900 0.6100 516,246 +0.04(+7.02%)
Mar 19, 2019 0.5900 0.5900 0.5700 0.5700 99,270 -0.02(-3.39%)
Mar 18, 2019 0.6000 0.6000 0.5900 0.5900 151,174 +0.02(+3.51%)
Mar 15, 2019 0.6100 0.6100 0.5700 0.5700 469,355 -0.03(-5.00%)
Mar 14, 2019 0.6000 0.6000 0.5900 0.6000 247,926 +0.00(+0.00%)
Mar 13, 2019 0.6300 0.6300 0.5900 0.6000 1,168,434 +0.01(+1.69%)
Mar 12, 2019 0.6100 0.6100 0.5900 0.5900 264,782 +0.01(+1.72%)
Mar 11, 2019 0.6000 0.6000 0.5800 0.5800 189,800 -0.01(-1.69%)
Mar 08, 2019 0.6000 0.6100 0.5800 0.5900 235,839 -0.02(-3.28%)
Mar 07, 2019 0.6200 0.6200 0.6000 0.6100 294,519 +0.00(+0.00%)
Mar 06, 2019 0.6200 0.6200 0.6100 0.6100 126,675 -0.02(-3.17%)
Mar 05, 2019 0.6300 0.6300 0.6200 0.6300 64,900 +0.00(+0.00%)
Mar 04, 2019 0.6500 0.6500 0.6000 0.6300 266,842 -0.02(-3.08%)
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.