Gear Energy (TSX: GXE )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.3800 0.3900 0.3800 0.3900 57,553 +0.00(+0.00%)
Jan 30, 2020 0.4000 0.4000 0.3800 0.3900 171,500 +0.00(+0.00%)
Jan 29, 2020 0.4000 0.4000 0.3800 0.3900 125,115 +0.00(+0.00%)
Jan 28, 2020 0.3900 0.3900 0.3900 0.3900 18,000 +0.00(+0.00%)
Jan 27, 2020 0.4000 0.4000 0.3700 0.3900 48,947 -0.02(-4.88%)
Jan 24, 2020 0.4100 0.4200 0.4000 0.4100 302,500 +0.00(+0.00%)
Jan 23, 2020 0.4300 0.4300 0.4100 0.4100 293,998 -0.01(-2.38%)
Jan 22, 2020 0.4400 0.4400 0.4100 0.4200 124,305 -0.01(-2.33%)
Jan 21, 2020 0.4500 0.4500 0.4300 0.4300 95,607 -0.02(-4.44%)
Jan 20, 2020 0.4600 0.4600 0.4500 0.4500 22,500 +0.00(+0.00%)
Jan 17, 2020 0.4700 0.4700 0.4500 0.4500 32,892 -0.02(-4.26%)
Jan 16, 2020 0.4600 0.5000 0.4600 0.4700 132,954 +0.03(+6.82%)
Jan 15, 2020 0.4500 0.4500 0.4200 0.4400 291,295 -0.02(-4.35%)
Jan 14, 2020 0.4700 0.4700 0.4400 0.4600 190,953 -0.01(-2.13%)
Jan 13, 2020 0.4800 0.4800 0.4700 0.4700 117,905 +0.00(+0.00%)
Jan 10, 2020 0.4800 0.4800 0.4700 0.4700 112,054 -0.01(-2.08%)
Jan 09, 2020 0.4600 0.4800 0.4600 0.4800 201,000 +0.02(+4.35%)
Jan 08, 2020 0.4800 0.5000 0.4600 0.4600 376,013 -0.02(-4.17%)
Jan 07, 2020 0.4900 0.4900 0.4600 0.4800 1,031,500 +0.00(+0.00%)
Jan 06, 2020 0.4800 0.4900 0.4700 0.4800 410,860 +0.01(+2.13%)
Jan 03, 2020 0.4800 0.4800 0.4700 0.4700 142,201 +0.01(+2.17%)
Jan 02, 2020 0.4700 0.4900 0.4600 0.4600 195,249 -0.01(-2.13%)
Dec 31, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 30, 2019 0.4400 0.4600 0.4400 0.4600 120,758 +0.01(+2.22%)
Dec 27, 2019 0.4500 0.4700 0.4500 0.4500 599,712 +0.01(+2.27%)
Dec 24, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 23, 2019 0.4300 0.4600 0.4200 0.4500 198,457 +0.01(+2.27%)
Dec 20, 2019 0.4500 0.4500 0.4300 0.4400 713,518 -0.02(-4.35%)
Dec 19, 2019 0.4500 0.4600 0.4500 0.4600 304,958 +0.01(+2.22%)
Dec 18, 2019 0.4700 0.4700 0.4500 0.4500 197,860 -0.01(-2.17%)
Dec 17, 2019 0.4700 0.4800 0.4600 0.4600 820,500 -0.01(-2.13%)
Dec 16, 2019 0.4700 0.4700 0.4600 0.4700 52,468 +0.01(+2.17%)
Dec 13, 2019 0.4700 0.4700 0.4500 0.4600 562,904 -0.01(-2.13%)
Dec 12, 2019 0.4700 0.4800 0.4700 0.4700 59,840 +0.00(+0.00%)
Dec 11, 2019 0.4600 0.4700 0.4600 0.4700 75,515 +0.01(+2.17%)
Dec 10, 2019 0.4500 0.4700 0.4500 0.4600 89,652 +0.02(+4.55%)
Dec 09, 2019 0.4600 0.4600 0.4300 0.4400 255,501 -0.02(-4.35%)
Dec 06, 2019 0.4700 0.4800 0.4600 0.4600 135,500 +0.00(+0.00%)
Dec 05, 2019 0.4600 0.4600 0.4500 0.4600 288,670 +0.01(+2.22%)
Dec 04, 2019 0.4600 0.4700 0.4400 0.4500 391,688 +0.00(+0.00%)
Dec 03, 2019 0.4500 0.4600 0.4200 0.4500 3,935,673 -0.01(-2.17%)
Dec 02, 2019 0.4200 0.4600 0.4200 0.4600 4,158,078 +0.03(+6.98%)
Nov 29, 2019 0.4100 0.4300 0.4100 0.4300 172,700 +0.01(+2.38%)
Nov 28, 2019 0.4000 0.4200 0.4000 0.4200 45,940 +0.02(+5.00%)
Nov 27, 2019 0.3900 0.4000 0.3900 0.4000 87,350 +0.00(+0.00%)
Nov 26, 2019 0.3900 0.4000 0.3900 0.4000 28,500 +0.01(+2.56%)
Nov 25, 2019 0.3900 0.3900 0.3900 0.3900 83,000 +0.00(+0.00%)
Nov 22, 2019 0.3900 0.4000 0.3900 0.3900 90,045 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.4000 0.3900 0.3900 161,591 +0.00(+0.00%)
Nov 20, 2019 0.3900 0.3900 0.3800 0.3900 60,500 +0.00(+0.00%)
Nov 19, 2019 0.4000 0.4000 0.3900 0.3900 190,471 -0.01(-2.50%)
Nov 18, 2019 0.3900 0.4000 0.3800 0.4000 2,191,653 +0.00(+0.00%)
Nov 15, 2019 0.4000 0.4000 0.3900 0.4000 89,978 +0.01(+2.56%)
Nov 14, 2019 0.4100 0.4100 0.3900 0.3900 30,000 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.3900 0.3900 64,650 -0.02(-4.88%)
Nov 12, 2019 0.4200 0.4200 0.3900 0.4100 58,300 +0.00(+0.00%)
Nov 11, 2019 0.4000 0.4200 0.4000 0.4100 32,622 +0.00(+0.00%)
Nov 08, 2019 0.4100 0.4300 0.3900 0.4100 472,050 +0.00(+0.00%)
Nov 07, 2019 0.4300 0.4300 0.2600 0.4100 1,986,590 -0.01(-2.38%)
Nov 06, 2019 0.4300 0.4300 0.4200 0.4200 31,000 -0.01(-2.33%)
Nov 05, 2019 0.4300 0.4300 0.4300 0.4300 176,025 +0.01(+2.38%)
Nov 04, 2019 0.4300 0.4300 0.4200 0.4200 58,065 +0.02(+5.00%)
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.