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

Gear Energy Ltd (TSX: GXE )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 31, 2016 0.5400 0.5400 0.5100 0.5400 23,109 +0.03(+5.88%)
Mar 30, 2016 0.5500 0.5500 0.5100 0.5100 49,659 -0.01(-1.92%)
Mar 29, 2016 0.4700 0.5200 0.4550 0.5200 76,180 +0.06(+13.04%)
Mar 28, 2016 0.4650 0.4800 0.4600 0.4600 42,614 -0.02(-4.17%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Mar 23, 2016 0.4850 0.4850 0.4600 0.4700 33,590 -0.01(-1.05%)
Mar 22, 2016 0.5300 0.5500 0.4700 0.4750 88,700 -0.06(-10.38%)
Mar 21, 2016 0.5500 0.5600 0.5100 0.5300 35,600 -0.02(-3.64%)
Mar 18, 2016 0.5500 0.5900 0.5500 0.5500 70,017 -0.02(-3.51%)
Mar 17, 2016 0.5800 0.5800 0.5500 0.5700 145,123 +0.00(+0.00%)
Mar 16, 2016 0.4700 0.5800 0.4700 0.5700 237,724 +0.12(+28.09%)
Mar 15, 2016 0.4800 0.4900 0.4150 0.4450 138,184 -0.05(-11.00%)
Mar 14, 2016 0.5100 0.5100 0.4800 0.5000 210,000 -0.03(-5.66%)
Mar 11, 2016 0.5200 0.5300 0.5000 0.5300 161,818 +0.04(+8.16%)
Mar 10, 2016 0.5400 0.5400 0.4800 0.4900 52,360 -0.03(-5.77%)
Mar 09, 2016 0.4600 0.5700 0.4500 0.5200 300,715 +0.07(+15.56%)
Mar 08, 2016 0.4700 0.4800 0.4500 0.4500 167,700 -0.02(-4.26%)
Mar 07, 2016 0.4500 0.4800 0.4400 0.4700 270,000 +0.04(+9.30%)
Mar 04, 2016 0.4450 0.4800 0.4300 0.4300 166,278 +0.02(+4.88%)
Mar 03, 2016 0.4300 0.5000 0.4100 0.4100 207,339 -0.02(-3.53%)
Mar 02, 2016 0.3900 0.4250 0.3900 0.4250 38,000 +0.02(+4.94%)
Mar 01, 2016 0.3500 0.4300 0.3500 0.4050 110,499 +0.06(+15.71%)
Feb 29, 2016 0.3500 0.3500 0.3500 0.3500 86,000 +0.01(+1.45%)
Feb 26, 2016 0.3500 0.3500 0.3450 0.3450 115,460 -0.01(-1.43%)
Feb 25, 2016 0.3450 0.3500 0.3450 0.3500 19,361 +0.00(+0.00%)
Feb 24, 2016 0.3300 0.3650 0.3300 0.3500 142,536 -0.01(-1.41%)
Feb 23, 2016 0.3300 0.3550 0.3300 0.3550 56,063 +0.01(+1.43%)
Feb 22, 2016 0.3450 0.3600 0.3300 0.3500 130,725 +0.03(+9.37%)
Feb 19, 2016 0.3200 0.3450 0.3200 0.3200 37,730 +0.00(+0.00%)
Feb 18, 2016 0.3500 0.3500 0.3200 0.3200 111,950 -0.03(-8.57%)
Feb 17, 2016 0.3550 0.3650 0.3500 0.3500 78,200 +0.01(+1.45%)
Feb 16, 2016 0.3200 0.3500 0.3200 0.3450 50,727 +0.04(+13.11%)
Feb 12, 2016 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Feb 11, 2016 0.3000 0.3100 0.3000 0.3100 120,675 +0.01(+1.64%)
Feb 10, 2016 0.3300 0.3300 0.3000 0.3050 67,600 -0.02(-6.15%)
Feb 09, 2016 0.3100 0.3250 0.3000 0.3250 163,715 +0.01(+1.56%)
Feb 08, 2016 0.3200 0.3300 0.3100 0.3200 51,608 +0.00(+0.00%)
Feb 05, 2016 0.3500 0.3500 0.3200 0.3200 211,032 -0.03(-8.57%)
Feb 04, 2016 0.3700 0.3700 0.3400 0.3500 79,600 +0.01(+2.94%)
Feb 03, 2016 0.3400 0.3500 0.3200 0.3400 287,408 +0.01(+1.49%)
Feb 02, 2016 0.3300 0.3450 0.3100 0.3350 166,332 -0.02(-5.63%)
Feb 01, 2016 0.3700 0.3700 0.3500 0.3550 113,008 -0.02(-4.05%)
Jan 29, 2016 0.3650 0.3800 0.3350 0.3700 208,030 +0.00(+0.00%)
Jan 28, 2016 0.3900 0.4000 0.3450 0.3700 145,620 +0.02(+4.23%)
Jan 27, 2016 0.3750 0.4000 0.3500 0.3550 176,000 -0.05(-11.25%)
Jan 26, 2016 0.3700 0.4500 0.3600 0.4000 80,000 +0.06(+15.94%)
Jan 25, 2016 0.4050 0.4050 0.3450 0.3450 165,814 -0.06(-13.75%)
Jan 22, 2016 0.3800 0.4250 0.3700 0.4000 357,150 +0.07(+19.40%)
Jan 21, 2016 0.3000 0.3350 0.2900 0.3350 246,611 +0.05(+17.54%)
Jan 20, 2016 0.3050 0.3400 0.2500 0.2850 487,550 -0.03(-8.06%)
Jan 19, 2016 0.3100 0.3200 0.3000 0.3100 238,535 +0.00(+0.00%)
Jan 18, 2016 0.3400 0.3400 0.3100 0.3100 60,775 +0.00(+0.00%)
Jan 15, 2016 0.3500 0.3500 0.3100 0.3100 99,950 -0.05(-13.89%)
Jan 14, 2016 0.3400 0.3600 0.3400 0.3600 67,575 +0.02(+7.46%)
Jan 13, 2016 0.4000 0.4000 0.3350 0.3350 67,470 -0.04(-10.67%)
Jan 12, 2016 0.4200 0.4400 0.3750 0.3750 354,970 -0.04(-10.71%)
Jan 11, 2016 0.4350 0.4400 0.4200 0.4200 172,923 -0.02(-3.45%)
Jan 08, 2016 0.4600 0.4600 0.4350 0.4350 189,412 -0.03(-7.45%)
Jan 07, 2016 0.4700 0.4800 0.4600 0.4700 105,000 -0.01(-2.08%)
Jan 06, 2016 0.5100 0.5200 0.4700 0.4800 121,360 -0.04(-7.69%)
Jan 05, 2016 0.5400 0.5400 0.5200 0.5200 17,671 -0.01(-1.89%)
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.