Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.6600 +0.0100 (+1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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%)
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.