Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2018 0.6900 0.7000 0.6800 0.7000 126,883 +0.00(+0.00%)
Mar 27, 2018 0.7200 0.7200 0.6900 0.7000 68,364 +0.00(+0.00%)
Mar 26, 2018 0.7000 0.7100 0.6700 0.7000 137,663 +0.00(+0.00%)
Mar 23, 2018 0.6900 0.7000 0.6900 0.7000 251,090 +0.00(+0.00%)
Mar 22, 2018 0.7400 0.7400 0.6900 0.7000 281,400 -0.03(-4.11%)
Mar 21, 2018 0.7100 0.7400 0.7100 0.7300 241,612 +0.03(+4.29%)
Mar 20, 2018 0.7000 0.7100 0.6900 0.7000 76,500 +0.01(+1.45%)
Mar 19, 2018 0.7500 0.7500 0.6900 0.6900 176,357 +0.00(+0.00%)
Mar 16, 2018 0.6900 0.7200 0.6900 0.6900 362,947 +0.00(+0.00%)
Mar 15, 2018 0.7000 0.7100 0.6800 0.6900 95,089 +0.00(+0.00%)
Mar 14, 2018 0.6800 0.7000 0.6800 0.6900 79,878 +0.01(+1.47%)
Mar 13, 2018 0.7000 0.7100 0.6800 0.6800 189,800 -0.03(-4.23%)
Mar 12, 2018 0.7100 0.7100 0.6800 0.7100 136,897 +0.00(+0.00%)
Mar 09, 2018 0.7100 0.7100 0.7000 0.7100 180,225 +0.01(+1.43%)
Mar 08, 2018 0.7000 0.7100 0.7000 0.7000 15,000 -0.01(-1.41%)
Mar 07, 2018 0.7000 0.7200 0.7000 0.7100 76,100 -0.01(-1.39%)
Mar 06, 2018 0.7500 0.7500 0.7000 0.7200 333,600 -0.02(-2.70%)
Mar 05, 2018 0.7300 0.7600 0.7200 0.7400 104,891 +0.00(+0.00%)
Mar 02, 2018 0.6900 0.7400 0.6800 0.7400 173,867 +0.06(+8.82%)
Mar 01, 2018 0.7100 0.7100 0.6800 0.6800 121,981 -0.04(-5.56%)
Feb 28, 2018 0.7300 0.7300 0.7000 0.7200 228,552 -0.01(-1.37%)
Feb 27, 2018 0.7800 0.7800 0.7300 0.7300 149,250 -0.05(-6.41%)
Feb 26, 2018 0.7800 0.7900 0.7700 0.7800 157,125 +0.01(+1.30%)
Feb 23, 2018 0.7600 0.7700 0.7500 0.7700 219,965 +0.02(+2.67%)
Feb 22, 2018 0.7600 0.7700 0.7500 0.7500 115,607 +0.00(+0.00%)
Feb 21, 2018 0.7300 0.7500 0.7300 0.7500 114,185 +0.01(+1.35%)
Feb 20, 2018 0.7500 0.7700 0.7400 0.7400 270,760 -0.02(-2.63%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Feb 15, 2018 0.7900 0.8000 0.7700 0.7900 264,816 +0.00(+0.00%)
Feb 14, 2018 0.7900 0.8100 0.7700 0.7900 468,400 +0.00(+0.00%)
Feb 13, 2018 0.7900 0.7900 0.7700 0.7900 244,500 +0.00(+0.00%)
Feb 12, 2018 0.7600 0.8100 0.7600 0.7900 108,850 +0.03(+3.95%)
Feb 09, 2018 0.8200 0.8200 0.7200 0.7600 287,633 -0.03(-3.80%)
Feb 08, 2018 0.8000 0.8100 0.8000 0.7900 39,550 -0.01(-1.25%)
Feb 07, 2018 0.7900 0.8200 0.7800 0.8000 95,420 +0.01(+1.27%)
Feb 06, 2018 0.7700 0.8400 0.7700 0.7900 177,946 +0.00(+0.00%)
Feb 05, 2018 0.8000 0.8300 0.8000 0.7900 248,075 -0.02(-2.47%)
Feb 02, 2018 0.8500 0.8500 0.7900 0.8100 775,055 -0.05(-5.81%)
Feb 01, 2018 0.8700 0.8700 0.8300 0.8600 157,772 -0.03(-3.37%)
Jan 31, 2018 0.8500 0.8900 0.8300 0.8900 1,061,900 +0.04(+4.71%)
Jan 30, 2018 0.8600 0.8600 0.8600 0.8500 340,794 -0.02(-2.30%)
Jan 29, 2018 0.9000 0.9100 0.8700 0.8700 380,120 -0.05(-5.43%)
Jan 26, 2018 0.9300 0.9400 0.9100 0.9200 53,596 -0.01(-1.08%)
Jan 25, 2018 0.9400 0.9700 0.9100 0.9300 352,900 -0.01(-1.06%)
Jan 24, 2018 0.9400 0.9600 0.9400 0.9400 220,143 -0.02(-2.08%)
Jan 23, 2018 0.9300 0.9600 0.9300 0.9600 66,597 +0.04(+4.35%)
Jan 22, 2018 0.9500 0.9500 0.9200 0.9200 359,000 -0.03(-3.16%)
Jan 19, 2018 0.9700 0.9900 0.9500 0.9500 152,635 -0.03(-3.06%)
Jan 18, 2018 0.9600 0.9800 0.9600 0.9800 778,035 +0.03(+3.16%)
Jan 17, 2018 0.9700 0.9700 0.9500 0.9500 222,700 +0.00(+0.00%)
Jan 16, 2018 0.9800 0.9800 0.9300 0.9500 935,521 -0.02(-2.06%)
Jan 15, 2018 1.000 1.000 0.9700 0.9700 983,269 -0.02(-2.02%)
Jan 12, 2018 0.9500 1.000 0.9400 0.9900 2,336,822 +0.02(+2.06%)
Jan 11, 2018 0.9100 0.9400 0.9100 0.9700 1,495,796 +0.04(+4.30%)
Jan 10, 2018 0.9000 0.9300 0.9000 0.9300 611,066 +0.04(+4.49%)
Jan 09, 2018 0.9000 0.9000 0.8800 0.8900 82,128 +0.01(+1.14%)
Jan 08, 2018 0.8900 0.9000 0.8600 0.8800 316,948 +0.01(+1.15%)
Jan 05, 2018 0.8800 0.9000 0.8700 0.8700 115,420 -0.03(-3.33%)
Jan 04, 2018 0.8900 0.9300 0.8600 0.9000 424,413 -0.03(-3.23%)
Jan 03, 2018 0.8800 0.9300 0.8700 0.9300 398,719 +0.05(+5.68%)
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.