Gear Energy (TSX: GXE )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 11:48 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2200 0.2600 0.2000 0.2600 1,161,780 +0.05(+23.81%)
Apr 29, 2020 0.2200 0.2200 0.2000 0.2100 513,708 +0.00(+0.00%)
Apr 28, 2020 0.2100 0.2200 0.2000 0.2100 297,291 +0.00(+0.00%)
Apr 27, 2020 0.1800 0.2100 0.1700 0.2100 383,726 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2300 0.2000 0.2100 528,942 -0.02(-8.70%)
Apr 23, 2020 0.2000 0.2300 0.1900 0.2300 824,537 +0.06(+35.29%)
Apr 22, 2020 0.1400 0.2000 0.1400 0.1700 1,301,296 +0.03(+21.43%)
Apr 21, 2020 0.1200 0.1400 0.1100 0.1400 803,232 +0.02(+16.67%)
Apr 20, 2020 0.1200 0.1300 0.1200 0.1200 428,791 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1200 0.1200 223,328 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1100 0.1200 1,036,332 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 266,122 +0.00(+0.00%)
Apr 14, 2020 0.1200 0.1300 0.1200 0.1200 157,504 +0.00(+0.00%)
Apr 13, 2020 0.1300 0.1300 0.1200 0.1200 290,900 -0.01(-7.69%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 360,779 +0.00(+0.00%)
Apr 07, 2020 0.1400 0.1400 0.1300 0.1300 556,212 +0.00(+0.00%)
Apr 06, 2020 0.1300 0.1400 0.1300 0.1300 384,128 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1300 0.1100 0.1300 1,143,737 +0.02(+18.18%)
Apr 02, 2020 0.1000 0.1200 0.1000 0.1100 1,270,575 +0.02(+22.22%)
Apr 01, 2020 0.1000 0.1000 0.0900 0.0900 81,875 -0.01(-10.00%)
Mar 31, 2020 0.1000 0.1000 0.0900 0.1000 923,841 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.1000 0.0800 0.1000 272,679 +0.01(+11.11%)
Mar 27, 2020 0.1100 0.1100 0.0900 0.0900 1,079,982 -0.01(-10.00%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 2,000,051 -0.01(-9.09%)
Mar 25, 2020 0.1000 0.1200 0.0900 0.1100 848,100 +0.01(+10.00%)
Mar 24, 2020 0.1000 0.1100 0.0900 0.1000 420,689 +0.00(+0.00%)
Mar 23, 2020 0.1100 0.1100 0.0900 0.1000 644,382 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1000 0.1000 733,923 -0.02(-16.67%)
Mar 19, 2020 0.1100 0.1300 0.1000 0.1200 1,443,674 +0.02(+20.00%)
Mar 18, 2020 0.1100 0.1200 0.0900 0.1000 991,131 -0.01(-9.09%)
Mar 17, 2020 0.1100 0.1300 0.1100 0.1100 1,147,000 +0.00(+0.00%)
Mar 16, 2020 0.1300 0.1300 0.1100 0.1100 665,934 -0.02(-15.38%)
Mar 13, 2020 0.1800 0.1800 0.1300 0.1300 1,552,494 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1300 0.1000 0.1300 1,229,328 +0.02(+18.18%)
Mar 11, 2020 0.1500 0.1500 0.1000 0.1100 4,852,794 -0.04(-26.67%)
Mar 10, 2020 0.1800 0.1800 0.1300 0.1500 3,034,442 +0.03(+25.00%)
Mar 09, 2020 0.1500 0.2000 0.1200 0.1200 2,310,350 -0.09(-42.86%)
Mar 06, 2020 0.2600 0.2600 0.2100 0.2100 507,066 -0.04(-16.00%)
Mar 05, 2020 0.2800 0.2800 0.2500 0.2500 546,419 -0.04(-13.79%)
Mar 04, 2020 0.3200 0.3200 0.2900 0.2900 140,701 +0.00(+0.00%)
Mar 03, 2020 0.3000 0.3200 0.2900 0.2900 176,254 -0.02(-6.45%)
Mar 02, 2020 0.3000 0.3300 0.2900 0.3100 320,180 +0.03(+10.71%)
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%)
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.