Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.7100 +0.0400 (+5.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.6600 0.6700 0.6500 0.6500 257,547 -0.01(-1.52%)
Feb 28, 2024 0.6600 0.6700 0.6500 0.6600 147,530 +0.01(+1.54%)
Feb 27, 2024 0.6700 0.6700 0.6500 0.6500 126,587 -0.01(-1.52%)
Feb 26, 2024 0.6600 0.6700 0.6600 0.6600 87,950 -0.01(-1.49%)
Feb 23, 2024 0.6600 0.6700 0.6600 0.6700 113,560 +0.00(+0.00%)
Feb 22, 2024 0.6700 0.6800 0.6600 0.6700 285,009 -0.02(-2.90%)
Feb 21, 2024 0.6500 0.6900 0.6500 0.6900 566,230 +0.03(+4.55%)
Feb 20, 2024 0.6600 0.6600 0.6500 0.6600 126,680 +0.01(+1.54%)
Feb 16, 2024 0.6500 0 -0.01(-1.52%)
Feb 15, 2024 0.6300 0.6600 0.6300 0.6600 739,605 +0.03(+4.76%)
Feb 14, 2024 0.6300 0.6400 0.6200 0.6300 291,825 +0.00(+0.00%)
Feb 13, 2024 0.6400 0.6400 0.6300 0.6300 155,102 -0.02(-3.08%)
Feb 12, 2024 0.6400 0.6600 0.6400 0.6500 288,043 +0.02(+3.17%)
Feb 09, 2024 0.6400 0.6500 0.6300 0.6300 273,169 -0.01(-1.56%)
Feb 08, 2024 0.6500 0.6500 0.6400 0.6400 173,123 -0.01(-1.54%)
Feb 07, 2024 0.6500 0.6500 0.6400 0.6500 21,433 +0.00(+0.00%)
Feb 06, 2024 0.6400 0.6500 0.6300 0.6500 135,621 +0.02(+3.17%)
Feb 05, 2024 0.6400 0.6400 0.6300 0.6300 454,623 -0.02(-3.08%)
Feb 02, 2024 0.6600 0.6600 0.6400 0.6500 86,568 -0.01(-1.52%)
Feb 01, 2024 0.6600 0.6700 0.6500 0.6600 304,992 +0.00(+0.00%)
Jan 31, 2024 0.6500 0.6600 0.6500 0.6600 191,063 +0.00(+0.00%)
Jan 30, 2024 0.6400 0.6600 0.6400 0.6600 217,877 +0.01(+1.54%)
Jan 29, 2024 0.6500 0.6600 0.6400 0.6500 225,896 -0.01(-1.52%)
Jan 26, 2024 0.6500 0.6600 0.6400 0.6600 122,902 +0.01(+1.54%)
Jan 25, 2024 0.6500 0.6600 0.6500 0.6500 263,367 +0.00(+0.00%)
Jan 24, 2024 0.6500 0.6500 0.6400 0.6500 742,754 +0.02(+3.17%)
Jan 23, 2024 0.6200 0.6400 0.6200 0.6300 462,597 +0.02(+3.28%)
Jan 22, 2024 0.6200 0.6200 0.6100 0.6100 259,065 -0.01(-1.61%)
Jan 19, 2024 0.6300 0.6300 0.6100 0.6200 167,104 +0.00(+0.00%)
Jan 18, 2024 0.6100 0.6300 0.6000 0.6200 488,762 +0.01(+1.64%)
Jan 17, 2024 0.6100 0.6200 0.6000 0.6100 482,513 +0.00(+0.00%)
Jan 16, 2024 0.6300 0.6300 0.6100 0.6100 194,055 -0.03(-4.69%)
Jan 15, 2024 0.6200 0.6400 0.6100 0.6400 290,778 +0.02(+3.23%)
Jan 12, 2024 0.6400 0.6400 0.6100 0.6200 609,485 -0.02(-3.13%)
Jan 11, 2024 0.6400 0.6400 0.6200 0.6400 330,543 +0.00(+0.00%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6400 600,861 -0.01(-1.54%)
Jan 09, 2024 0.6500 0.6500 0.6400 0.6500 147,667 +0.00(+0.00%)
Jan 08, 2024 0.6500 0.6500 0.6400 0.6500 97,890 +0.00(+0.00%)
Jan 05, 2024 0.6500 0.6600 0.6400 0.6500 364,247 +0.01(+1.56%)
Jan 04, 2024 0.6600 0.6600 0.6400 0.6400 242,145 -0.02(-3.03%)
Jan 03, 2024 0.6400 0.6600 0.6400 0.6600 209,501 +0.02(+3.13%)
Jan 02, 2024 0.6400 0.6500 0.6400 0.6400 250,204 +0.00(+0.00%)
Dec 29, 2023 0.6400 0 +0.00(+0.00%)
Dec 28, 2023 0.6200 0.6400 0.6200 0.6400 334,816 +0.02(+3.23%)
Dec 27, 2023 0.6600 0.6600 0.6200 0.6200 1,286,192 -0.02(-3.13%)
Dec 22, 2023 0.6400 0 +0.00(+0.00%)
Dec 21, 2023 0.6500 0.6500 0.6400 0.6400 458,889 +0.00(+0.00%)
Dec 20, 2023 0.6600 0.6700 0.6400 0.6400 927,993 -0.02(-3.03%)
Dec 19, 2023 0.6700 0.6700 0.6500 0.6600 232,620 +0.00(+0.00%)
Dec 18, 2023 0.6600 0.6800 0.6600 0.6600 291,302 +0.00(+0.00%)
Dec 15, 2023 0.6800 0.6800 0.6600 0.6600 283,885 -0.01(-1.49%)
Dec 14, 2023 0.6700 0.6800 0.6600 0.6700 673,531 +0.01(+1.52%)
Dec 13, 2023 0.6600 0.6700 0.6600 0.6600 291,523 +0.00(+0.00%)
Dec 12, 2023 0.6600 0.6700 0.6600 0.6600 612,606 -0.01(-1.49%)
Dec 11, 2023 0.6700 0.6700 0.6600 0.6700 423,329 +0.00(+0.00%)
Dec 08, 2023 0.6700 0.6800 0.6700 0.6700 227,000 +0.00(+0.00%)
Dec 07, 2023 0.6600 0.6700 0.6500 0.6700 959,874 +0.02(+3.08%)
Dec 06, 2023 0.6700 0.6800 0.6500 0.6500 944,282 -0.02(-2.99%)
Dec 05, 2023 0.6800 0.6800 0.6600 0.6700 381,540 +0.00(+0.00%)
Dec 04, 2023 0.6800 0.6800 0.6700 0.6700 730,460 -0.01(-1.47%)
Dec 01, 2023 0.6700 0.6800 0.6700 0.6800 77,864 +0.01(+1.49%)
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 203,272 +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%)
Sep 01, 2023 0.8600 0 +0.02(+2.38%)
Aug 31, 2023 0.8500 0.8500 0.8200 0.8400 1,014,820 +0.01(+1.20%)
Aug 30, 2023 0.8300 0.8500 0.8300 0.8300 158,199 -0.01(-1.19%)
Aug 29, 2023 0.8400 0.8400 0.8200 0.8400 394,693 +0.01(+1.20%)
Aug 28, 2023 0.8000 0.8300 0.8000 0.8300 679,883 +0.02(+2.47%)
Aug 25, 2023 0.8100 0.8100 0.7900 0.8100 408,530 +0.02(+2.53%)
Aug 24, 2023 0.7900 0.8100 0.7900 0.7900 405,659 +0.00(+0.00%)
Aug 23, 2023 0.8100 0.8100 0.7900 0.7900 1,020,557 -0.02(-2.47%)
Aug 22, 2023 0.8100 0.8200 0.8000 0.8100 260,935 -0.01(-1.22%)
Aug 21, 2023 0.8400 0.8400 0.8100 0.8200 597,536 +0.00(+0.00%)
Aug 18, 2023 0.8300 0.8300 0.8200 0.8200 244,819 -0.01(-1.20%)
Aug 17, 2023 0.8400 0.8500 0.8300 0.8300 268,575 -0.01(-1.19%)
Aug 16, 2023 0.8400 0.8500 0.8200 0.8400 356,858 +0.00(+0.00%)
Aug 15, 2023 0.8500 0.8500 0.8300 0.8400 790,981 -0.02(-2.33%)
Aug 14, 2023 0.8700 0.8700 0.8500 0.8600 345,771 -0.01(-1.15%)
Aug 11, 2023 0.8700 0.8900 0.8700 0.8700 468,025 -0.01(-1.14%)
Aug 10, 2023 0.8800 0.8900 0.8500 0.8800 990,147 +0.01(+1.15%)
Aug 09, 2023 0.8900 0.9000 0.8700 0.8700 1,113,114 -0.01(-1.14%)
Aug 08, 2023 0.8800 0.8900 0.8700 0.8800 451,659 -0.01(-1.12%)
Aug 04, 2023 0.8900 0 +0.00(+0.00%)
Aug 03, 2023 0.8400 0.8900 0.8400 0.8900 1,100,236 +0.05(+5.95%)
Aug 02, 2023 0.8500 0.8600 0.8300 0.8400 2,576,866 -0.02(-2.33%)
Aug 01, 2023 0.8500 0.8700 0.8500 0.8600 1,003,284 -0.01(-1.15%)
Jul 31, 2023 0.8700 0.8800 0.8600 0.8700 1,121,437 -0.01(-1.14%)
Jul 28, 2023 0.8800 0.9000 0.8600 0.8800 2,244,634 +0.01(+1.15%)
Jul 27, 2023 0.9500 0.9600 0.8700 0.8700 8,048,084 -0.16(-15.53%)
Jul 26, 2023 1.020 1.030 1.010 1.030 507,900 -0.01(-0.96%)
Jul 25, 2023 1.020 1.040 1.000 1.040 1,077,848 +0.02(+1.96%)
Jul 24, 2023 1.000 1.030 1.000 1.020 866,847 +0.01(+0.99%)
Jul 21, 2023 0.9900 1.010 0.9900 1.010 461,241 +0.03(+3.06%)
Jul 20, 2023 0.9800 1.010 0.9800 0.9800 1,771,145 +0.00(+0.00%)
Jul 19, 2023 0.9800 0.9900 0.9700 0.9800 592,458 -0.01(-1.01%)
Jul 18, 2023 0.9700 0.9900 0.9700 0.9900 903,206 +0.04(+4.21%)
Jul 17, 2023 0.9900 0.9900 0.9500 0.9500 474,147 -0.04(-4.04%)
Jul 14, 2023 1.010 1.010 0.9800 0.9900 312,880 -0.02(-1.98%)
Jul 13, 2023 0.9900 1.020 0.9800 1.010 1,120,518 +0.01(+1.00%)
Jul 12, 2023 0.9900 1.000 0.9700 1.000 903,932 +0.02(+2.04%)
Jul 11, 2023 0.9800 0.9900 0.9700 0.9800 1,529,622 +0.01(+1.03%)
Jul 10, 2023 0.9900 0.9900 0.9500 0.9700 1,717,486 -0.02(-2.02%)
Jul 07, 2023 0.9600 0.9900 0.9600 0.9900 872,675 +0.02(+2.06%)
Jul 06, 2023 0.9600 0.9700 0.9400 0.9700 669,933 +0.00(+0.00%)
Jul 05, 2023 0.9700 0.9700 0.9500 0.9700 534,078 +0.01(+1.04%)
Jul 04, 2023 0.9600 0.9700 0.9500 0.9600 283,010 +0.00(+0.00%)
Jun 30, 2023 0.9600 0 -0.01(-1.03%)
Jun 29, 2023 0.9400 0.9700 0.9200 0.9700 847,533 +0.03(+3.19%)
Jun 28, 2023 0.9400 0.9400 0.9200 0.9400 620,498 +0.01(+1.08%)
Jun 27, 2023 0.9400 0.9500 0.9300 0.9300 341,471 -0.02(-2.11%)
Jun 26, 2023 0.9500 0.9500 0.9200 0.9500 917,276 +0.02(+2.15%)
Jun 23, 2023 0.9300 0.9400 0.9300 0.9300 216,737 -0.01(-1.06%)
Jun 22, 2023 0.9400 0.9600 0.9300 0.9400 455,755 -0.02(-2.08%)
Jun 21, 2023 0.9500 0.9600 0.9400 0.9600 217,316 +0.01(+1.05%)
Jun 20, 2023 0.9700 0.9700 0.9400 0.9500 635,490 +0.00(+0.00%)
Jun 19, 2023 0.9600 0.9700 0.9500 0.9500 320,968 -0.01(-1.04%)
Jun 16, 2023 0.9800 0.9800 0.9600 0.9600 324,199 -0.02(-2.04%)
Jun 15, 2023 0.9600 0.9800 0.9600 0.9800 380,475 +0.00(+0.00%)
Jun 14, 2023 0.9800 0.9900 0.9500 0.9800 782,089 -0.01(-1.01%)
Jun 13, 2023 0.9800 0.9900 0.9600 0.9900 498,286 +0.03(+3.13%)
Jun 12, 2023 0.9700 0.9800 0.9500 0.9600 647,506 -0.01(-1.03%)
Jun 09, 2023 0.9800 0.9900 0.9700 0.9700 236,372 -0.01(-1.02%)
Jun 08, 2023 1.000 1.000 0.9600 0.9800 918,808 -0.02(-2.00%)
Jun 07, 2023 0.9900 1.000 0.9800 1.000 450,302 +0.01(+1.01%)
Jun 06, 2023 0.9900 0.9900 0.9700 0.9900 354,668 +0.01(+1.02%)
Jun 05, 2023 1.000 1.010 0.9800 0.9800 703,488 -0.01(-1.01%)
Jun 02, 2023 0.9700 1.000 0.9600 0.9900 1,339,725 +0.04(+4.21%)
Jun 01, 2023 0.9400 0.9700 0.9400 0.9500 574,406 -0.01(-1.04%)
May 31, 2023 0.9300 0.9800 0.9300 0.9600 1,125,528 +0.02(+2.13%)
May 30, 2023 0.9500 0.9600 0.9300 0.9400 714,290 -0.02(-2.08%)
May 29, 2023 0.9700 0.9700 0.9500 0.9600 155,124 +0.00(+0.00%)
May 26, 2023 0.9500 0.9800 0.9400 0.9600 716,428 +0.01(+1.05%)
May 25, 2023 0.9600 0.9700 0.9500 0.9500 458,004 -0.02(-2.06%)
May 24, 2023 1.000 1.000 0.9700 0.9700 477,446 -0.02(-2.02%)
May 23, 2023 0.9800 1.010 0.9700 0.9900 572,910 -0.01(-1.00%)
May 19, 2023 1.000 0 +0.00(+0.00%)
May 18, 2023 0.9900 1.000 0.9800 1.000 193,054 +0.00(+0.00%)
May 17, 2023 0.9800 1.000 0.9500 1.000 858,353 +0.04(+4.17%)
May 16, 2023 0.9900 0.9900 0.9500 0.9600 779,083 -0.02(-2.04%)
May 15, 2023 0.9800 0.9900 0.9700 0.9800 231,670 +0.01(+1.03%)
May 12, 2023 0.9900 1.000 0.9700 0.9700 708,070 -0.02(-2.02%)
May 11, 2023 0.9900 1.010 0.9800 0.9900 956,831 -0.01(-1.00%)
May 10, 2023 1.010 1.010 0.9800 1.000 448,873 -0.01(-0.99%)
May 09, 2023 0.9800 1.010 0.9800 1.010 633,423 +0.03(+3.06%)
May 08, 2023 1.020 1.020 0.9800 0.9800 1,773,546 -0.03(-2.97%)
May 05, 2023 1.030 1.030 1.000 1.010 811,255 +0.03(+3.06%)
May 04, 2023 1.000 1.010 0.9700 0.9800 1,584,815 -0.02(-2.00%)
May 03, 2023 1.000 1.010 0.9900 1.000 1,167,977 -0.02(-1.96%)
May 02, 2023 1.040 1.050 0.9800 1.020 2,601,062 -0.02(-1.92%)
May 01, 2023 1.050 1.070 1.040 1.040 502,325 -0.01(-0.95%)
Apr 28, 2023 1.040 1.070 1.040 1.050 546,633 +0.01(+0.96%)
Apr 27, 2023 1.050 1.050 1.020 1.040 402,253 +0.02(+1.96%)
Apr 26, 2023 1.060 1.060 1.010 1.020 1,060,840 -0.04(-3.77%)
Apr 25, 2023 1.080 1.090 1.040 1.060 1,784,556 -0.03(-2.75%)
Apr 24, 2023 1.060 1.110 1.060 1.090 1,299,703 +0.02(+1.87%)
Apr 21, 2023 1.070 1.080 1.060 1.070 1,163,187 -0.01(-0.93%)
Apr 20, 2023 1.080 1.090 1.060 1.080 1,303,260 -0.02(-1.82%)
Apr 19, 2023 1.090 1.100 1.080 1.100 702,972 +0.01(+0.92%)
Apr 18, 2023 1.110 1.110 1.090 1.090 499,440 -0.02(-1.80%)
Apr 17, 2023 1.110 1.120 1.090 1.110 561,859 +0.00(+0.00%)
Apr 14, 2023 1.130 1.130 1.100 1.110 573,919 -0.01(-0.89%)
Apr 13, 2023 1.140 1.140 1.110 1.120 809,153 -0.02(-1.75%)
Apr 12, 2023 1.140 1.150 1.110 1.140 1,462,383 +0.01(+0.88%)
Apr 11, 2023 1.130 1.150 1.130 1.130 950,134 -0.01(-0.88%)
Apr 10, 2023 1.130 1.140 1.120 1.140 553,107 -0.01(-0.87%)
Apr 06, 2023 1.150 0 +0.02(+1.77%)
Apr 05, 2023 1.140 1.140 1.100 1.130 694,705 -0.01(-0.88%)
Apr 04, 2023 1.150 1.150 1.090 1.140 1,255,406 -0.01(-0.87%)
Apr 03, 2023 1.080 1.150 1.080 1.150 4,013,745 +0.12(+11.65%)
Mar 31, 2023 1.030 1.050 1.030 1.030 899,661 +0.00(+0.00%)
Mar 30, 2023 1.010 1.030 1.010 1.030 1,070,591 +0.03(+3.00%)
Mar 29, 2023 1.020 1.030 0.9900 1.000 1,161,393 -0.01(-0.99%)
Mar 28, 2023 0.9700 1.010 0.9700 1.010 960,729 +0.04(+4.12%)
Mar 27, 2023 0.9600 0.9800 0.9300 0.9700 1,705,063 +0.03(+3.19%)
Mar 24, 2023 0.9100 0.9500 0.9000 0.9400 2,496,358 +0.02(+2.17%)
Mar 23, 2023 0.9500 0.9700 0.9000 0.9200 2,620,595 -0.02(-2.13%)
Mar 22, 2023 0.9800 0.9800 0.9400 0.9400 1,555,580 -0.03(-3.09%)
Mar 21, 2023 1.020 1.020 0.9700 0.9700 1,734,736 -0.02(-2.02%)
Mar 20, 2023 0.9200 1.000 0.9200 0.9900 1,916,586 +0.07(+7.61%)
Mar 17, 2023 0.9600 0.9600 0.9200 0.9200 1,754,879 -0.04(-4.17%)
Mar 16, 2023 0.9600 0.9800 0.9400 0.9600 2,063,401 -0.02(-2.04%)
Mar 15, 2023 1.000 1.000 0.9200 0.9800 5,048,171 -0.05(-4.85%)
Mar 14, 2023 1.050 1.050 1.000 1.030 2,901,508 +0.00(+0.00%)
Mar 13, 2023 1.050 1.060 1.020 1.030 2,429,625 -0.03(-2.83%)
Mar 10, 2023 1.070 1.090 1.050 1.060 2,000,099 -0.01(-0.93%)
Mar 09, 2023 1.090 1.110 1.060 1.070 2,994,364 -0.03(-2.73%)
Mar 08, 2023 1.090 1.110 1.080 1.100 583,945 -0.01(-0.90%)
Mar 07, 2023 1.120 1.120 1.080 1.110 1,590,876 -0.01(-0.89%)
Mar 06, 2023 1.110 1.140 1.100 1.120 1,223,547 +0.01(+0.90%)
Mar 03, 2023 1.080 1.130 1.080 1.110 3,531,654 +0.01(+0.91%)
Mar 02, 2023 1.080 1.100 1.060 1.100 1,201,123 +0.02(+1.85%)
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.