Gear Energy (TSX: GXE )

1.330 +0.040 (+3.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.6600 0.6800 0.6600 0.6700 166,954 +0.01(+1.52%)
Aug 30, 2017 0.6600 0.6700 0.6600 0.6600 75,522 +0.01(+1.54%)
Aug 29, 2017 0.6600 0.6900 0.6500 0.6500 113,733 -0.01(-1.52%)
Aug 28, 2017 0.6900 0.6900 0.6600 0.6600 19,081 -0.03(-4.35%)
Aug 25, 2017 0.6800 0.6900 0.6700 0.6900 30,968 +0.02(+2.99%)
Aug 24, 2017 0.6900 0.6900 0.6700 0.6700 81,850 +0.00(+0.00%)
Aug 23, 2017 0.6800 0.7000 0.6700 0.6700 53,124 -0.03(-4.29%)
Aug 22, 2017 0.7000 0.7000 0.6700 0.7000 16,087 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.7000 0.6800 0.7000 210,503 +0.02(+2.94%)
Aug 18, 2017 0.7000 0.7000 0.6800 0.6800 80,700 -0.01(-1.45%)
Aug 17, 2017 0.6800 0.7000 0.6800 0.6900 43,932 +0.01(+1.47%)
Aug 16, 2017 0.7000 0.7200 0.6800 0.6800 95,175 -0.02(-2.86%)
Aug 15, 2017 0.7000 0.7300 0.6800 0.7000 91,276 +0.00(+0.00%)
Aug 14, 2017 0.7400 0.7400 0.7000 0.7000 62,625 -0.04(-5.41%)
Aug 11, 2017 0.7200 0.7500 0.7200 0.7400 306,275 +0.02(+2.78%)
Aug 10, 2017 0.7500 0.7600 0.7100 0.7200 401,600 +0.00(+0.00%)
Aug 09, 2017 0.7200 0.7400 0.7200 0.7200 125,433 +0.02(+2.86%)
Aug 08, 2017 0.7400 0.7400 0.7000 0.7000 231,170 -0.04(-5.41%)
Aug 04, 2017 0.7400 0.7500 0.7300 0.7400 92,262 +0.01(+1.37%)
Aug 03, 2017 0.7700 0.7700 0.7300 0.7300 100,200 -0.03(-3.95%)
Aug 02, 2017 0.7600 0.7700 0.7400 0.7600 120,770 +0.01(+1.33%)
Aug 01, 2017 0.7600 0.7800 0.7300 0.7500 181,720 -0.01(-1.32%)
Jul 31, 2017 0.7600 0.7900 0.7500 0.7600 109,051 -0.02(-2.56%)
Jul 28, 2017 0.7200 0.8000 0.7200 0.7800 245,974 +0.06(+8.33%)
Jul 27, 2017 0.7500 0.7500 0.7100 0.7200 309,216 -0.03(-4.00%)
Jul 26, 2017 0.7300 0.7500 0.7200 0.7500 292,788 +0.02(+2.74%)
Jul 25, 2017 0.7200 0.7500 0.7200 0.7300 104,188 +0.03(+4.29%)
Jul 24, 2017 0.7300 0.7300 0.6900 0.7000 48,851 -0.05(-6.67%)
Jul 21, 2017 0.7500 0.7500 0.7300 0.7500 158,906 +0.02(+2.74%)
Jul 20, 2017 0.7400 0.7500 0.7200 0.7300 55,483 -0.01(-1.35%)
Jul 19, 2017 0.7200 0.7500 0.7200 0.7400 96,117 +0.02(+2.78%)
Jul 18, 2017 0.7300 0.7300 0.7200 0.7200 22,266 +0.01(+1.41%)
Jul 17, 2017 0.7400 0.7400 0.7000 0.7100 22,700 -0.01(-1.39%)
Jul 14, 2017 0.7000 0.7200 0.7000 0.7200 3,639 +0.03(+4.35%)
Jul 13, 2017 0.7000 0.7000 0.6900 0.6900 32,232 -0.01(-1.43%)
Jul 12, 2017 0.6700 0.7200 0.6700 0.7000 49,207 +0.03(+4.48%)
Jul 11, 2017 0.7100 0.7100 0.6700 0.6700 42,100 -0.02(-2.90%)
Jul 10, 2017 0.7000 0.7000 0.6900 0.6900 21,000 +0.00(+0.00%)
Jul 07, 2017 0.7100 0.7300 0.6900 0.6900 105,770 -0.04(-5.48%)
Jul 06, 2017 0.7500 0.7500 0.7100 0.7300 65,599 -0.05(-6.41%)
Jul 05, 2017 0.7500 0.8000 0.6900 0.7800 219,125 +0.04(+5.41%)
Jul 04, 2017 0.7300 0.7600 0.7300 0.7400 186,596 +0.00(+0.00%)
Jul 03, 2017 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 30, 2017 0.7000 0.7400 0.7000 0.7400 172,369 +0.06(+8.82%)
Jun 29, 2017 0.6800 0.6900 0.6800 0.6800 21,917 -0.01(-1.45%)
Jun 28, 2017 0.7100 0.7100 0.6800 0.6900 175,640 -0.01(-1.43%)
Jun 27, 2017 0.6900 0.7100 0.6700 0.7000 115,267 +0.04(+6.06%)
Jun 26, 2017 0.6500 0.6700 0.6500 0.6600 49,798 +0.02(+3.13%)
Jun 23, 2017 0.6300 0.6500 0.6300 0.6400 108,188 +0.00(+0.00%)
Jun 22, 2017 0.6400 0.6500 0.6200 0.6400 121,301 +0.01(+1.59%)
Jun 21, 2017 0.6400 0.6400 0.6300 0.6300 224,591 +0.00(+0.00%)
Jun 20, 2017 0.6400 0.6500 0.6100 0.6300 322,115 -0.01(-1.56%)
Jun 19, 2017 0.6700 0.6700 0.6400 0.6400 131,100 +0.00(+0.00%)
Jun 16, 2017 0.6400 0.6700 0.6400 0.6400 256,260 +0.02(+3.23%)
Jun 15, 2017 0.6600 0.6600 0.6000 0.6200 150,674 -0.04(-6.06%)
Jun 14, 2017 0.6900 0.6900 0.6600 0.6600 36,171 -0.03(-4.35%)
Jun 13, 2017 0.7100 0.7100 0.6900 0.6900 50,722 -0.02(-2.82%)
Jun 12, 2017 0.7300 0.7400 0.7100 0.7100 31,150 +0.00(+0.00%)
Jun 09, 2017 0.7100 0.7400 0.6900 0.7100 64,331 +0.02(+2.90%)
Jun 08, 2017 0.7100 0.7100 0.6700 0.6900 30,350 +0.00(+0.00%)
Jun 07, 2017 0.7300 0.7400 0.6900 0.6900 97,123 -0.04(-5.48%)
Jun 06, 2017 0.7100 0.7400 0.6600 0.7300 150,057 +0.02(+2.82%)
Jun 05, 2017 0.7700 0.7700 0.7100 0.7100 156,125 -0.04(-5.33%)
Jun 02, 2017 0.7900 0.7900 0.7500 0.7500 126,366 -0.05(-6.25%)
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.