Gear Energy (TSX: GXE )

1.180 +0.040 (+3.51%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jul 28, 2016 0.6100 0.6500 0.6100 0.6200 554,880 +0.01(+1.64%)
Jul 27, 2016 0.6300 0.6400 0.5900 0.6100 711,380 +0.00(+0.00%)
Jul 26, 2016 0.6000 0.6200 0.5800 0.6100 410,869 +0.00(+0.00%)
Jul 25, 2016 0.6600 0.6900 0.5900 0.6100 2,051,339 -0.07(-10.29%)
Jul 22, 2016 0.6600 0.6900 0.6100 0.6800 753,188 +0.02(+3.03%)
Jul 21, 2016 0.6500 0.6700 0.6400 0.6600 815,058 +0.02(+3.13%)
Jul 20, 2016 0.5900 0.6500 0.5600 0.6400 1,276,107 +0.04(+6.67%)
Jul 19, 2016 0.5700 0.6000 0.5600 0.6000 189,591 +0.03(+5.26%)
Jul 18, 2016 0.5600 0.5900 0.5400 0.5700 1,385,330 +0.02(+3.64%)
Jul 15, 2016 0.5700 0.5700 0.5500 0.5500 157,208 -0.03(-5.17%)
Jul 14, 2016 0.5600 0.5800 0.5600 0.5800 182,513 +0.03(+5.45%)
Jul 13, 2016 0.5500 0.5600 0.5500 0.5500 62,080 -0.01(-1.79%)
Jul 12, 2016 0.5500 0.5700 0.5500 0.5600 442,399 +0.01(+1.82%)
Jul 11, 2016 0.5800 0.5800 0.5400 0.5500 136,334 -0.02(-3.51%)
Jul 08, 2016 0.5900 0.5500 0.5700 83,100 +0.02(+3.64%)
Jul 07, 2016 0.5800 0.5900 0.5500 0.5500 194,720 -0.03(-5.17%)
Jul 05, 2016 0.6100 0.6200 0.5600 0.5800 811,000 -0.04(-6.45%)
Jul 04, 2016 0.6200 0.6400 0.6100 0.6200 98,044 +0.01(+1.64%)
Jun 30, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jun 29, 2016 0.5900 0.6500 0.5800 0.6400 516,560 +0.05(+8.47%)
Jun 28, 2016 0.6000 0.6100 0.5900 0.5900 148,550 +0.00(+0.00%)
Jun 27, 2016 0.5800 0.6000 0.5800 0.5900 149,040 -0.01(-1.67%)
Jun 24, 2016 0.5900 0.6200 0.5900 0.6000 223,411 -0.03(-4.76%)
Jun 23, 2016 0.5900 0.6300 0.5600 0.6300 382,100 +0.05(+8.62%)
Jun 22, 2016 0.6100 0.6100 0.5700 0.5800 237,600 -0.02(-3.33%)
Jun 21, 2016 0.6000 0.6000 0.5800 0.6000 722,833 -0.01(-1.64%)
Jun 20, 2016 0.6100 0.6200 0.6000 0.6100 93,675 +0.01(+1.67%)
Jun 17, 2016 0.6000 0.6000 0.5800 0.6000 117,605 +0.02(+3.45%)
Jun 16, 2016 0.6200 0.6200 0.5700 0.5800 830,675 -0.04(-6.45%)
Jun 15, 2016 0.6200 0.6300 0.6100 0.6200 112,049 -0.01(-1.59%)
Jun 14, 2016 0.6500 0.6600 0.6200 0.6300 137,140 -0.02(-3.08%)
Jun 13, 2016 0.6900 0.6900 0.6500 0.6500 136,640 -0.03(-4.41%)
Jun 10, 2016 0.7000 0.7000 0.6800 0.6800 375,194 -0.02(-2.86%)
Jun 09, 2016 0.7100 0.7200 0.7000 0.7000 521,300 +0.00(+0.00%)
Jun 08, 2016 0.7600 0.7600 0.6800 0.7000 1,956,778 -0.07(-9.09%)
Jun 07, 2016 0.7700 0.8200 0.7500 0.7700 425,569 +0.04(+5.48%)
Jun 06, 2016 0.7300 0.7900 0.7100 0.7300 525,457 +0.03(+4.29%)
Jun 03, 2016 0.7000 0.7000 0.6500 0.7000 74,770 +0.01(+1.45%)
Jun 02, 2016 0.6300 0.7000 0.6100 0.6900 216,790 +0.06(+9.52%)
Jun 01, 2016 0.6400 0.6400 0.6200 0.6300 162,500 +0.01(+1.61%)
May 31, 2016 0.6200 0.6500 0.6000 0.6200 766,562 +0.01(+1.64%)
May 30, 2016 0.6000 0.6200 0.6000 0.6100 53,540 +0.00(+0.00%)
May 27, 2016 0.6000 0.6300 0.6000 0.6100 147,029 +0.01(+1.67%)
May 26, 2016 0.6300 0.6300 0.5900 0.6000 232,185 -0.02(-3.23%)
May 25, 2016 0.6000 0.6200 0.6000 0.6200 133,800 +0.02(+3.33%)
May 24, 2016 0.6400 0.6400 0.6000 0.6000 51,906 -0.01(-1.64%)
May 20, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
May 19, 2016 0.6500 0.6500 0.6400 0.6400 6,200 -0.02(-3.03%)
May 18, 2016 0.6600 0.6600 0.6500 0.6600 40,000 +0.00(+0.00%)
May 17, 2016 0.6300 0.6600 0.6100 0.6600 103,600 +0.03(+4.76%)
May 16, 2016 0.6200 0.6600 0.6200 0.6300 32,300 +0.03(+5.00%)
May 13, 2016 0.6600 0.6600 0.5800 0.6000 116,850 -0.02(-3.23%)
May 12, 2016 0.6500 0.7000 0.6100 0.6200 405,500 +0.00(+0.00%)
May 11, 2016 0.6400 0.6500 0.6200 0.6200 124,726 -0.03(-4.62%)
May 10, 2016 0.6500 0.6500 0.6100 0.6500 56,400 +0.03(+4.84%)
May 09, 2016 0.6500 0.6500 0.6200 0.6200 28,982 -0.03(-4.62%)
May 06, 2016 0.6800 0.6800 0.6500 0.6500 68,920 +0.00(+0.00%)
May 05, 2016 0.6900 0.6900 0.6500 0.6500 19,700 -0.01(-1.52%)
May 04, 2016 0.6500 0.6600 0.6400 0.6600 43,700 +0.01(+1.54%)
May 03, 2016 0.6500 0.6600 0.6500 0.6500 54,500 +0.00(+0.00%)
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.