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 (%)
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%)
Mar 01, 2023 1.070 1.090 1.070 1.080 913,478 +0.01(+0.93%)
Feb 28, 2023 1.070 1.100 1.040 1.070 1,626,125 +0.02(+1.90%)
Feb 27, 2023 1.070 1.070 1.040 1.050 1,448,910 -0.01(-0.94%)
Feb 24, 2023 1.030 1.080 1.030 1.060 964,865 +0.02(+1.92%)
Feb 23, 2023 1.030 1.050 1.030 1.040 845,053 +0.02(+1.96%)
Feb 22, 2023 1.030 1.040 1.010 1.020 901,397 +0.00(+0.00%)
Feb 21, 2023 1.050 1.050 1.020 1.020 1,109,623 -0.02(-1.92%)
Feb 17, 2023 1.040 0 -0.01(-0.95%)
Feb 16, 2023 1.070 1.080 1.050 1.050 1,285,863 -0.03(-2.78%)
Feb 15, 2023 1.080 1.090 1.070 1.080 763,153 -0.02(-1.82%)
Feb 14, 2023 1.090 1.100 1.080 1.100 351,403 -0.01(-0.90%)
Feb 13, 2023 1.100 1.110 1.080 1.110 1,385,219 +0.01(+0.91%)
Feb 10, 2023 1.080 1.110 1.080 1.100 1,295,988 +0.04(+3.77%)
Feb 09, 2023 1.080 1.100 1.060 1.060 745,710 -0.03(-2.75%)
Feb 08, 2023 1.150 1.150 1.080 1.090 1,543,581 -0.05(-4.39%)
Feb 07, 2023 1.070 1.140 1.050 1.140 1,977,603 +0.08(+7.55%)
Feb 06, 2023 1.050 1.070 1.040 1.060 1,332,413 +0.01(+0.95%)
Feb 03, 2023 1.070 1.100 1.050 1.050 2,200,726 -0.03(-2.78%)
Feb 02, 2023 1.090 1.090 1.060 1.080 2,910,086 -0.02(-1.82%)
Feb 01, 2023 1.150 1.160 1.060 1.100 2,942,566 -0.05(-4.35%)
Jan 31, 2023 1.110 1.170 1.100 1.150 1,619,200 +0.05(+4.55%)
Jan 30, 2023 1.060 1.120 1.060 1.100 2,621,887 +0.03(+2.80%)
Jan 27, 2023 1.080 1.090 1.060 1.070 1,794,631 -0.01(-0.93%)
Jan 26, 2023 1.080 1.080 1.050 1.080 1,183,825 +0.00(+0.00%)
Jan 25, 2023 1.060 1.080 1.050 1.080 1,291,971 +0.01(+0.93%)
Jan 24, 2023 1.070 1.070 1.050 1.070 418,479 +0.01(+0.94%)
Jan 23, 2023 1.080 1.080 1.060 1.060 622,973 +0.00(+0.00%)
Jan 20, 2023 1.080 1.080 1.050 1.060 746,195 -0.02(-1.85%)
Jan 19, 2023 1.050 1.080 1.030 1.080 2,223,511 +0.04(+3.85%)
Jan 18, 2023 1.110 1.110 1.040 1.040 2,121,362 -0.06(-5.45%)
Jan 17, 2023 1.100 1.120 1.080 1.100 825,470 +0.00(+0.00%)
Jan 16, 2023 1.080 1.100 1.070 1.100 716,754 +0.02(+1.85%)
Jan 13, 2023 1.100 1.100 1.070 1.080 1,479,820 -0.03(-2.70%)
Jan 12, 2023 1.060 1.120 1.060 1.110 1,982,521 +0.06(+5.71%)
Jan 11, 2023 1.070 1.070 1.040 1.050 1,440,269 -0.01(-0.94%)
Jan 10, 2023 1.060 1.070 1.040 1.060 1,287,321 +0.01(+0.95%)
Jan 09, 2023 1.100 1.110 1.050 1.050 1,839,737 -0.02(-1.87%)
Jan 06, 2023 1.090 1.100 1.060 1.070 806,830 +0.00(+0.00%)
Jan 05, 2023 1.070 1.080 1.050 1.070 528,562 +0.01(+0.94%)
Jan 04, 2023 1.060 1.080 1.040 1.060 1,509,222 -0.01(-0.93%)
Jan 03, 2023 1.150 1.150 1.030 1.070 3,567,997 -0.06(-5.31%)
Dec 30, 2022 1.130 0 +0.04(+3.67%)
Dec 29, 2022 1.080 1.110 1.080 1.090 783,785 -0.01(-0.91%)
Dec 28, 2022 1.170 1.170 1.090 1.100 1,405,597 -0.04(-3.51%)
Dec 23, 2022 1.140 0 +0.10(+9.62%)
Dec 22, 2022 1.060 1.070 1.030 1.040 1,130,782 -0.02(-1.89%)
Dec 21, 2022 1.020 1.080 1.020 1.060 1,073,470 +0.05(+4.95%)
Dec 20, 2022 1.010 1.040 0.9900 1.010 1,551,551 +0.02(+2.02%)
Dec 19, 2022 1.040 1.050 0.9900 0.9900 2,177,638 -0.05(-4.81%)
Dec 16, 2022 1.050 1.050 1.020 1.040 1,946,371 -0.03(-2.80%)
Dec 15, 2022 1.090 1.090 1.050 1.070 707,110 -0.01(-0.93%)
Dec 14, 2022 1.100 1.110 1.070 1.080 1,075,345 -0.03(-2.70%)
Dec 13, 2022 1.110 1.130 1.070 1.110 2,134,662 +0.03(+2.78%)
Dec 12, 2022 1.100 1.120 1.070 1.080 1,381,191 -0.01(-0.92%)
Dec 09, 2022 1.080 1.100 1.070 1.090 1,215,949 +0.00(+0.00%)
Dec 08, 2022 1.120 1.130 1.080 1.090 1,220,419 -0.01(-0.91%)
Dec 07, 2022 1.130 1.140 1.090 1.100 1,976,068 -0.01(-0.90%)
Dec 06, 2022 1.160 1.170 1.100 1.110 2,543,015 -0.07(-5.93%)
Dec 05, 2022 1.180 1.200 1.140 1.180 1,828,269 +0.00(+0.00%)
Dec 02, 2022 1.160 1.200 1.160 1.180 818,396 +0.00(+0.00%)
Dec 01, 2022 1.190 1.200 1.170 1.180 1,273,321 +0.01(+0.85%)
Nov 30, 2022 1.210 1.210 1.170 1.170 1,722,312 -0.01(-0.85%)
Nov 29, 2022 1.190 1.230 1.180 1.180 1,186,399 +0.02(+1.72%)
Nov 28, 2022 1.200 1.200 1.150 1.160 3,435,362 -0.05(-4.13%)
Nov 25, 2022 1.200 1.220 1.200 1.210 540,676 +0.01(+0.83%)
Nov 24, 2022 1.210 1.220 1.190 1.200 1,431,031 -0.02(-1.64%)
Nov 23, 2022 1.230 1.230 1.190 1.220 2,868,859 -0.03(-2.40%)
Nov 22, 2022 1.250 1.250 1.220 1.250 2,679,273 +0.00(+0.00%)
Nov 21, 2022 1.250 1.250 1.190 1.250 1,721,531 -0.02(-1.57%)
Nov 18, 2022 1.240 1.290 1.230 1.270 985,618 +0.00(+0.00%)
Nov 17, 2022 1.250 1.270 1.210 1.270 2,959,168 +0.00(+0.00%)
Nov 16, 2022 1.290 1.290 1.260 1.270 2,024,990 -0.02(-1.55%)
Nov 15, 2022 1.320 1.320 1.270 1.290 1,532,104 -0.01(-0.77%)
Nov 14, 2022 1.360 1.360 1.300 1.300 1,617,867 -0.06(-4.41%)
Nov 11, 2022 1.350 1.390 1.340 1.360 1,730,361 +0.03(+2.26%)
Nov 10, 2022 1.300 1.340 1.300 1.330 1,699,708 +0.04(+3.10%)
Nov 09, 2022 1.330 1.340 1.260 1.290 1,572,521 -0.04(-3.01%)
Nov 08, 2022 1.380 1.380 1.330 1.330 1,195,972 -0.05(-3.62%)
Nov 07, 2022 1.380 1.400 1.350 1.380 1,054,009 +0.03(+2.22%)
Nov 04, 2022 1.400 1.420 1.320 1.350 2,396,292 -0.02(-1.46%)
Nov 03, 2022 1.420 1.430 1.360 1.370 2,382,271 -0.05(-3.52%)
Nov 02, 2022 1.430 1.450 1.400 1.420 1,556,854 -0.01(-0.70%)
Nov 01, 2022 1.380 1.440 1.380 1.430 1,515,473 +0.06(+4.38%)
Oct 31, 2022 1.330 1.380 1.330 1.370 1,105,175 +0.04(+3.01%)
Oct 28, 2022 1.340 1.350 1.300 1.330 830,264 -0.01(-0.75%)
Oct 27, 2022 1.390 1.400 1.340 1.340 834,908 -0.02(-1.47%)
Oct 26, 2022 1.320 1.380 1.320 1.360 1,262,668 +0.04(+3.03%)
Oct 25, 2022 1.300 1.350 1.300 1.320 646,015 +0.01(+0.76%)
Oct 24, 2022 1.290 1.320 1.280 1.310 707,240 +0.01(+0.77%)
Oct 21, 2022 1.290 1.310 1.280 1.300 547,474 +0.00(+0.00%)
Oct 20, 2022 1.350 1.360 1.280 1.300 1,142,100 -0.02(-1.52%)
Oct 19, 2022 1.250 1.340 1.250 1.320 1,637,388 +0.06(+4.76%)
Oct 18, 2022 1.260 1.270 1.230 1.260 547,007 +0.02(+1.61%)
Oct 17, 2022 1.310 1.310 1.240 1.240 1,369,459 -0.04(-3.13%)
Oct 14, 2022 1.310 1.320 1.260 1.280 2,147,012 -0.04(-3.03%)
Oct 13, 2022 1.220 1.320 1.210 1.320 1,511,770 +0.07(+5.60%)
Oct 12, 2022 1.260 1.260 1.210 1.250 1,382,337 -0.01(-0.79%)
Oct 11, 2022 1.300 1.310 1.250 1.260 1,699,344 -0.08(-5.97%)
Oct 07, 2022 1.340 0 +0.05(+3.88%)
Oct 06, 2022 1.270 1.300 1.260 1.290 939,770 +0.02(+1.57%)
Oct 05, 2022 1.240 1.290 1.210 1.270 1,340,805 +0.04(+3.25%)
Oct 04, 2022 1.210 1.230 1.200 1.230 792,656 +0.05(+4.24%)
Oct 03, 2022 1.190 1.210 1.160 1.180 1,392,823 +0.04(+3.51%)
Sep 30, 2022 1.150 1.150 1.120 1.140 701,917 -0.02(-1.72%)
Sep 29, 2022 1.170 1.170 1.110 1.160 1,208,706 +0.01(+0.87%)
Sep 28, 2022 1.080 1.170 1.080 1.150 926,031 +0.06(+5.50%)
Sep 27, 2022 1.080 1.110 1.050 1.090 1,206,651 +0.04(+3.81%)
Sep 26, 2022 1.090 1.120 1.020 1.050 1,712,208 -0.05(-4.55%)
Sep 23, 2022 1.150 1.150 1.070 1.100 2,226,101 -0.07(-5.98%)
Sep 22, 2022 1.210 1.230 1.160 1.170 1,070,738 -0.02(-1.68%)
Sep 21, 2022 1.240 1.260 1.180 1.190 1,138,185 -0.03(-2.46%)
Sep 20, 2022 1.240 1.240 1.210 1.220 779,972 -0.02(-1.61%)
Sep 19, 2022 1.220 1.260 1.200 1.240 1,440,102 -0.01(-0.80%)
Sep 16, 2022 1.260 1.290 1.240 1.250 1,776,850 -0.03(-2.34%)
Sep 15, 2022 1.310 1.310 1.270 1.280 1,156,253 -0.05(-3.76%)
Sep 14, 2022 1.300 1.350 1.300 1.330 1,486,077 +0.02(+1.53%)
Sep 13, 2022 1.290 1.320 1.270 1.310 1,623,554 +0.01(+0.77%)
Sep 12, 2022 1.290 1.310 1.250 1.300 2,644,262 +0.02(+1.56%)
Sep 09, 2022 1.210 1.300 1.210 1.280 2,454,824 +0.08(+6.67%)
Sep 08, 2022 1.200 1.210 1.180 1.200 638,439 +0.01(+0.84%)
Sep 07, 2022 1.190 1.190 1.150 1.190 1,597,329 -0.01(-0.83%)
Sep 06, 2022 1.240 1.250 1.200 1.200 1,090,678 -0.03(-2.44%)
Sep 02, 2022 1.230 0 +0.01(+0.82%)
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.