Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6600 +0.0200 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.7500 0.7500 0.7000 0.7000 107,815 -0.05(-6.67%)
Apr 28, 2016 0.6700 0.8100 0.6600 0.7500 569,797 +0.10(+15.38%)
Apr 27, 2016 0.6500 0.6600 0.6200 0.6500 321,499 +0.06(+10.17%)
Apr 26, 2016 0.5700 0.6200 0.5700 0.5900 144,870 +0.03(+5.36%)
Apr 25, 2016 0.5600 0.5700 0.5600 0.5600 45,118 +0.00(+0.00%)
Apr 22, 2016 0.5400 0.5700 0.5400 0.5600 149,101 +0.01(+1.82%)
Apr 21, 2016 0.5200 0.5600 0.5200 0.5500 84,529 +0.03(+5.77%)
Apr 20, 2016 0.5000 0.5400 0.5000 0.5200 408,500 +0.02(+4.00%)
Apr 19, 2016 0.5200 0.5400 0.5000 0.5000 370,700 -0.02(-3.85%)
Apr 18, 2016 0.5000 0.5200 0.4950 0.5200 77,089 +0.03(+6.12%)
Apr 15, 2016 0.5000 0.5100 0.4850 0.4900 221,420 -0.02(-3.92%)
Apr 14, 2016 0.5500 0.5500 0.5100 0.5100 29,000 -0.03(-5.56%)
Apr 13, 2016 0.5400 0.5600 0.5400 0.5400 76,051 +0.00(+0.00%)
Apr 12, 2016 0.5300 0.5600 0.5300 0.5400 319,220 +0.02(+3.85%)
Apr 11, 2016 0.5000 0.5300 0.4950 0.5200 156,501 +0.02(+4.00%)
Apr 08, 2016 0.5200 0.5200 0.5000 0.5000 152,739 +0.03(+6.38%)
Apr 07, 2016 0.5000 0.5000 0.4650 0.4700 198,106 -0.02(-4.08%)
Apr 06, 2016 0.4800 0.5000 0.4800 0.4900 96,700 +0.02(+4.26%)
Apr 05, 2016 0.4700 0.4750 0.4600 0.4700 64,250 -0.02(-3.09%)
Apr 04, 2016 0.5100 0.5100 0.4850 0.4850 18,840 -0.03(-4.90%)
Apr 01, 2016 0.5200 0.5200 0.5100 0.5100 2,700 -0.03(-5.56%)
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%)
Jan 04, 2016 0.6100 0.6100 0.5300 0.5300 66,200 +0.00(+0.00%)
Dec 31, 2015 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Dec 30, 2015 0.5600 0.5700 0.5500 0.5500 22,000 +0.00(+0.00%)
Dec 29, 2015 0.5600 0.5700 0.5500 0.5500 17,450 -0.04(-6.78%)
Dec 24, 2015 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Dec 23, 2015 0.5900 0.6000 0.5400 0.5400 79,859 -0.02(-3.57%)
Dec 22, 2015 0.4800 0.5600 0.4800 0.5600 214,100 +0.05(+9.80%)
Dec 21, 2015 0.4500 0.5200 0.4500 0.5100 253,388 +0.06(+13.33%)
Dec 18, 2015 0.4800 0.4900 0.4000 0.4500 228,754 -0.04(-8.16%)
Dec 17, 2015 0.5100 0.5100 0.4700 0.4900 745,244 -0.01(-2.00%)
Dec 16, 2015 0.4900 0.5200 0.4850 0.5000 102,335 -0.04(-7.41%)
Dec 15, 2015 0.4700 0.5600 0.4700 0.5400 75,300 +0.04(+8.00%)
Dec 14, 2015 0.4600 0.5000 0.4600 0.5000 188,950 +0.01(+2.04%)
Dec 11, 2015 0.4700 0.4900 0.4550 0.4900 248,200 +0.00(+0.00%)
Dec 10, 2015 0.5000 0.5100 0.4700 0.4900 50,010 +0.04(+8.89%)
Dec 09, 2015 0.5000 0.5200 0.4500 0.4500 372,179 +0.00(+0.00%)
Dec 08, 2015 0.4500 0.5100 0.4500 0.4500 259,030 -0.01(-2.17%)
Dec 07, 2015 0.5900 0.5900 0.4350 0.4600 765,515 -0.09(-16.36%)
Dec 04, 2015 0.6100 0.6100 0.5400 0.5500 628,896 -0.06(-9.84%)
Dec 03, 2015 0.6100 0.6300 0.6000 0.6100 241,221 +0.00(+0.00%)
Dec 02, 2015 0.5900 0.6200 0.5800 0.6100 90,700 +0.00(+0.00%)
Dec 01, 2015 0.5700 0.6200 0.5500 0.6100 512,500 +0.03(+5.17%)
Nov 30, 2015 0.6600 0.6600 0.5800 0.5800 288,110 -0.06(-9.38%)
Nov 27, 2015 0.6800 0.6800 0.6400 0.6400 33,800 -0.02(-3.03%)
Nov 26, 2015 0.6700 0.6700 0.6400 0.6600 33,510 +0.01(+1.54%)
Nov 25, 2015 0.6600 0.6900 0.6500 0.6500 258,520 +0.01(+1.56%)
Nov 24, 2015 0.7000 0.7000 0.6300 0.6400 119,997 -0.05(-7.25%)
Nov 23, 2015 0.7000 0.6900 27,000 -0.01(-1.43%)
Nov 20, 2015 0.7200 0.7200 0.6900 0.7000 62,815 -0.04(-5.41%)
Nov 19, 2015 0.7300 0.7400 0.7100 0.7400 9,935 +0.00(+0.00%)
Nov 18, 2015 0.7200 0.7400 0.7200 0.7400 52,740 +0.00(+0.00%)
Nov 17, 2015 0.7500 0.7500 0.7300 0.7400 17,950 +0.00(+0.00%)
Nov 16, 2015 0.7200 0.7800 0.7200 0.7400 78,952 +0.00(+0.00%)
Nov 13, 2015 0.7700 0.7700 0.7200 0.7400 86,400 -0.03(-3.90%)
Nov 12, 2015 0.7800 0.7800 0.7100 0.7700 0 +0.00(+0.00%)
Nov 11, 2015 0.7300 0.7800 0.7200 0.7700 435,748 -0.11(-12.50%)
Nov 10, 2015 0.8900 0.9000 0.8800 0.8800 15,001 -0.01(-1.12%)
Nov 09, 2015 0.9100 0.9100 0.8800 0.8900 93,600 +0.00(+0.00%)
Nov 06, 2015 0.9000 0.9000 0.8900 0.8900 27,275 +0.01(+1.14%)
Nov 05, 2015 0.9000 0.9000 0.8800 0.8800 19,559 -0.02(-2.22%)
Nov 04, 2015 0.9400 0.9400 0.8600 0.9000 63,628 -0.02(-2.17%)
Nov 03, 2015 0.9000 0.9400 0.9000 0.9200 203,000 +0.02(+2.22%)
Nov 02, 2015 0.9200 0.9200 0.9000 0.9000 56,000 -0.02(-2.17%)
Oct 30, 2015 0.9500 0.9700 0.9200 0.9200 35,755 +0.00(+0.00%)
Oct 29, 2015 0.9200 0.9200 0.9200 0.9200 5,000 -0.02(-2.13%)
Oct 28, 2015 0.9000 0.9500 0.8900 0.9400 68,854 +0.05(+5.62%)
Oct 27, 2015 0.9200 0.9200 0.8900 0.8900 15,780 -0.01(-1.11%)
Oct 26, 2015 0.9500 0.9600 0.9000 0.9000 39,200 +0.00(+0.00%)
Oct 23, 2015 0.9900 0.9900 0.9000 0.9000 107,424 -0.02(-2.17%)
Oct 22, 2015 1.000 1.000 0.9200 0.9200 44,800 -0.03(-3.16%)
Oct 21, 2015 0.9900 1.080 0.9500 0.9500 15,080 -0.05(-5.00%)
Oct 20, 2015 0.9300 1.000 0.9300 1.000 96,510 +0.05(+5.26%)
Oct 19, 2015 0.9300 0.9500 0.9300 0.9500 19,287 +0.00(+0.00%)
Oct 16, 2015 0.9500 0.9700 0.9400 0.9500 49,023 +0.02(+2.15%)
Oct 15, 2015 0.9200 0.9300 0.8600 0.9300 71,100 -0.04(-4.12%)
Oct 14, 2015 0.9700 0.9700 0.9300 0.9700 55,102 +0.00(+0.00%)
Oct 13, 2015 0.9000 0.9700 0.9000 0.9700 313,525 -0.08(-7.62%)
Oct 09, 2015 1.050 1.050 1.050 0 +0.03(+2.94%)
Oct 08, 2015 0.9900 1.020 0.9500 1.020 261,000 +0.07(+7.37%)
Oct 07, 2015 0.9800 1.000 0.9200 0.9500 199,980 +0.05(+5.56%)
Oct 06, 2015 0.8800 0.9300 0.8800 0.9000 471,610 +0.01(+1.12%)
Oct 05, 2015 0.8500 0.9000 0.8500 0.8900 421,466 +0.08(+9.88%)
Oct 02, 2015 0.7300 0.8100 0.7300 0.8100 87,857 +0.07(+9.46%)
Oct 01, 2015 0.7100 0.7400 0.7000 0.7400 117,960 +0.06(+8.82%)
Sep 30, 2015 0.7100 0.7400 0.6700 0.6800 188,976 -0.03(-4.23%)
Sep 29, 2015 0.7200 0.7500 0.7100 0.7100 86,580 +0.00(+0.00%)
Sep 28, 2015 0.7600 0.7600 0.7000 0.7100 1,184,143 -0.04(-5.33%)
Sep 25, 2015 0.8000 0.8000 0.7500 0.7500 73,925 -0.04(-5.06%)
Sep 24, 2015 0.8100 0.8300 0.7800 0.7900 58,430 -0.06(-7.06%)
Sep 23, 2015 0.8600 0.8600 0.8000 0.8500 174,752 -0.01(-1.16%)
Sep 22, 2015 0.8900 0.8900 0.8500 0.8600 55,100 -0.04(-4.44%)
Sep 21, 2015 0.9100 0.9600 0.8700 0.9000 73,237 +0.03(+3.45%)
Sep 18, 2015 0.9900 1.040 0.8600 0.8700 177,560 -0.09(-9.37%)
Sep 17, 2015 1.020 1.030 0.9300 0.9600 83,140 -0.09(-8.57%)
Sep 16, 2015 1.040 1.070 0.9600 1.050 181,921 +0.06(+6.06%)
Sep 15, 2015 1.000 1.010 0.8800 0.9900 579,000 +0.07(+7.61%)
Sep 14, 2015 0.9500 0.9600 0.9200 0.9200 7,638 +0.01(+1.10%)
Sep 11, 2015 0.9200 0.9400 0.8500 0.9100 99,726 -0.06(-6.19%)
Sep 10, 2015 0.9500 0.9900 0.9500 0.9700 14,975 +0.05(+5.43%)
Sep 09, 2015 1.000 1.000 0.9200 0.9200 8,275 -0.08(-8.00%)
Sep 08, 2015 0.9800 1.020 0.9200 1.000 27,587 +0.00(+0.00%)
Sep 04, 2015 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 03, 2015 1.070 1.100 1.050 1.050 17,446 +0.03(+2.94%)
Sep 02, 2015 1.120 1.120 1.000 1.020 35,263 -0.01(-0.97%)
Sep 01, 2015 1.120 1.120 1.020 1.030 360,797 -0.17(-14.17%)
Aug 31, 2015 1.080 1.230 1.030 1.200 134,198 +0.11(+10.09%)
Aug 28, 2015 0.9000 1.150 0.9000 1.090 195,950 +0.19(+21.11%)
Aug 27, 2015 0.9700 0.9900 0.8800 0.9000 274,660 +0.03(+3.45%)
Aug 26, 2015 0.9000 0.9000 0.8500 0.8700 51,092 -0.02(-2.25%)
Aug 25, 2015 0.9700 1.000 0.8900 0.8900 68,539 -0.01(-1.11%)
Aug 24, 2015 0.9000 0.9200 0.8900 0.9000 13,325 -0.05(-5.26%)
Aug 21, 2015 1.000 1.000 0.9100 0.9500 42,618 -0.05(-5.00%)
Aug 20, 2015 1.000 1.100 0.9600 1.000 35,680 +0.00(+0.00%)
Aug 19, 2015 1.040 1.040 0.9400 1.000 578,710 -0.09(-8.26%)
Aug 18, 2015 1.180 1.180 1.080 1.090 224,870 -0.06(-5.22%)
Aug 17, 2015 1.210 1.210 1.060 1.150 11,975 -0.06(-4.96%)
Aug 14, 2015 1.250 1.250 1.180 1.210 130,301 -0.09(-6.92%)
Aug 13, 2015 1.310 1.330 1.300 1.300 29,655 -0.07(-5.11%)
Aug 12, 2015 1.420 1.420 1.310 1.370 12,587 -0.02(-1.44%)
Aug 11, 2015 1.360 1.400 1.190 1.390 81,627 -0.01(-0.71%)
Aug 10, 2015 1.320 1.410 1.310 1.400 28,600 +0.10(+7.69%)
Aug 07, 2015 1.240 1.370 1.240 1.300 34,600 +0.02(+1.56%)
Aug 06, 2015 1.350 1.350 1.250 1.280 81,633 -0.07(-5.19%)
Aug 05, 2015 1.380 1.410 1.330 1.350 32,240 -0.06(-4.26%)
Aug 04, 2015 1.440 1.440 1.350 1.410 28,012 -0.04(-2.76%)
Jul 31, 2015 1.450 1.450 1.450 0 -0.02(-1.36%)
Jul 30, 2015 1.550 1.590 1.470 1.470 38,000 -0.03(-2.00%)
Jul 29, 2015 1.460 1.520 1.460 1.500 20,809 +0.02(+1.35%)
Jul 28, 2015 1.500 1.530 1.440 1.480 73,862 +0.01(+0.68%)
Jul 27, 2015 1.510 1.510 1.400 1.470 17,450 -0.05(-3.29%)
Jul 24, 2015 1.590 1.610 1.490 1.520 101,691 -0.03(-1.94%)
Jul 23, 2015 1.680 1.680 1.510 1.550 116,605 +0.02(+1.31%)
Jul 22, 2015 1.630 1.630 1.530 1.530 8,100 -0.11(-6.71%)
Jul 21, 2015 1.730 1.730 1.610 1.640 6,208 +0.02(+1.23%)
Jul 20, 2015 1.760 1.760 1.600 1.620 22,966 -0.17(-9.50%)
Jul 17, 2015 1.710 1.790 1.700 1.790 72,633 +0.03(+1.70%)
Jul 16, 2015 1.790 1.790 1.710 1.760 35,917 +0.03(+1.73%)
Jul 15, 2015 1.780 1.800 1.730 1.730 14,716 -0.07(-3.89%)
Jul 14, 2015 1.680 1.800 1.660 1.800 67,351 +0.13(+7.78%)
Jul 13, 2015 1.660 1.680 1.610 1.670 236,426 +0.00(+0.00%)
Jul 10, 2015 1.750 1.750 1.640 1.670 103,518 -0.08(-4.57%)
Jul 09, 2015 1.730 1.750 1.700 1.750 25,032 +0.04(+2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 301,125 -0.03(-1.72%)
Jul 07, 2015 1.740 1.750 1.650 1.740 88,532 +0.04(+2.35%)
Jul 06, 2015 1.750 1.790 1.700 1.700 33,432 -0.06(-3.41%)
Jul 03, 2015 1.750 1.850 1.750 1.760 25,200 -0.07(-3.83%)
Jul 02, 2015 1.820 1.850 1.820 1.830 62,771 -0.05(-2.66%)
Jun 30, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Jun 29, 2015 1.840 1.880 1.790 1.850 134,100 +0.01(+0.54%)
Jun 26, 2015 1.900 1.900 1.830 1.840 60,590 -0.06(-3.16%)
Jun 25, 2015 1.950 1.950 1.900 1.900 9,530 -0.01(-0.52%)
Jun 24, 2015 1.980 2.010 1.910 1.910 118,700 -0.05(-2.55%)
Jun 23, 2015 1.850 1.970 1.850 1.960 253,729 +0.06(+3.16%)
Jun 22, 2015 1.850 1.900 1.850 1.900 39,565 -0.02(-1.04%)
Jun 19, 2015 1.910 1.920 1.880 1.920 61,397 -0.02(-1.03%)
Jun 18, 2015 1.900 1.950 1.900 1.940 28,457 +0.04(+2.11%)
Jun 17, 2015 1.950 2.000 1.890 1.900 22,692 -0.06(-3.06%)
Jun 16, 2015 1.820 1.970 1.820 1.960 140,192 +0.14(+7.69%)
Jun 15, 2015 1.890 1.960 1.780 1.820 582,108 -0.08(-4.21%)
Jun 12, 2015 1.980 1.980 1.900 1.900 131,825 +0.00(+0.00%)
Jun 11, 2015 2.000 2.000 1.900 1.900 142,299 -0.10(-5.00%)
Jun 10, 2015 2.050 2.080 2.000 2.000 23,520 +0.00(+0.00%)
Jun 09, 2015 1.960 2.050 1.960 2.000 97,026 +0.04(+2.04%)
Jun 08, 2015 1.980 1.990 1.910 1.960 42,400 -0.07(-3.45%)
Jun 05, 2015 1.980 2.080 1.980 2.030 160,932 -0.03(-1.46%)
Jun 04, 2015 2.060 2.080 1.960 2.060 308,890 -0.07(-3.29%)
Jun 03, 2015 2.080 2.140 2.030 2.130 412,355 -0.02(-0.93%)
Jun 02, 2015 2.030 2.160 2.030 2.150 173,426 +0.10(+4.88%)
Jun 01, 2015 2.060 2.100 2.010 2.050 53,403 -0.06(-2.84%)
May 29, 2015 2.100 2.130 2.080 2.110 44,265 +0.01(+0.48%)
May 28, 2015 2.120 2.150 2.070 2.100 83,900 -0.07(-3.23%)
May 27, 2015 2.120 2.220 2.120 2.170 69,100 +0.01(+0.46%)
May 26, 2015 2.160 2.170 2.030 2.160 204,320 -0.04(-1.82%)
May 25, 2015 2.060 2.200 2.060 2.200 15,400 +0.14(+6.80%)
May 22, 2015 2.160 2.160 2.030 2.060 55,353 -0.12(-5.50%)
May 21, 2015 2.070 2.180 2.030 2.180 58,990 +0.13(+6.34%)
May 20, 2015 2.030 2.080 1.970 2.050 121,790 +0.01(+0.49%)
May 19, 2015 2.040 2.080 2.030 2.040 29,104 -0.04(-1.92%)
May 15, 2015 2.080 2.080 2.080 0 +0.08(+4.00%)
May 14, 2015 2.170 2.170 1.970 2.000 224,172 -0.24(-10.71%)
May 13, 2015 2.320 2.320 2.200 2.240 43,208 +0.01(+0.45%)
May 12, 2015 2.300 2.300 2.190 2.230 101,401 -0.06(-2.62%)
May 11, 2015 2.370 2.370 2.280 2.290 11,593 -0.08(-3.38%)
May 08, 2015 2.260 2.370 2.220 2.370 35,576 +0.10(+4.41%)
May 07, 2015 2.280 2.350 2.200 2.270 100,955 -0.07(-2.99%)
May 06, 2015 2.450 2.450 2.140 2.340 393,307 -0.12(-4.88%)
May 05, 2015 2.410 2.530 2.410 2.460 175,479 +0.12(+5.13%)
May 04, 2015 2.340 2.350 2.290 2.340 90,700 +0.04(+1.74%)
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.