Gear Energy (TSX: GXE )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.9300 0.9300 0.8800 0.9200 675,061 -0.02(-2.13%)
Feb 27, 2017 0.9700 0.9700 0.9300 0.9400 274,430 -0.03(-3.09%)
Feb 24, 2017 0.9900 0.9900 0.9300 0.9700 330,655 +0.02(+2.11%)
Feb 23, 2017 1.020 1.020 0.9500 0.9500 1,061,073 -0.04(-4.04%)
Feb 22, 2017 1.030 1.040 0.9800 0.9900 352,542 -0.04(-3.88%)
Feb 21, 2017 1.060 1.060 1.030 1.030 190,247 -0.01(-0.96%)
Feb 17, 2017 1.040 1.040 1.040 0 +0.02(+1.96%)
Feb 16, 2017 1.100 1.140 1.020 1.020 865,335 -0.02(-1.92%)
Feb 15, 2017 0.9900 1.050 0.9900 1.040 345,508 +0.06(+6.12%)
Feb 14, 2017 1.000 1.010 0.9800 0.9800 598,609 -0.01(-1.01%)
Feb 13, 2017 0.9900 1.020 0.9900 0.9900 368,606 +0.01(+1.02%)
Feb 10, 2017 0.9700 1.000 0.9700 0.9800 129,165 +0.01(+1.03%)
Feb 09, 2017 0.9700 1.000 0.9500 0.9700 147,090 +0.02(+2.11%)
Feb 08, 2017 0.9600 0.9600 0.9100 0.9500 265,120 +0.02(+2.15%)
Feb 07, 2017 0.9500 0.9600 0.9200 0.9300 182,609 -0.04(-4.12%)
Feb 06, 2017 1.000 1.000 0.9500 0.9700 631,992 -0.03(-3.00%)
Feb 03, 2017 1.000 1.000 0.9900 1.000 308,508 +0.00(+0.00%)
Feb 02, 2017 0.9900 1.000 0.9500 1.000 259,954 +0.03(+3.09%)
Feb 01, 2017 1.000 1.000 0.9600 0.9700 144,670 -0.02(-2.02%)
Jan 31, 2017 0.9100 1.000 0.9100 0.9900 445,617 +0.04(+4.21%)
Jan 30, 2017 1.050 1.060 0.9500 0.9500 633,394 -0.11(-10.38%)
Jan 27, 2017 1.080 1.080 1.060 1.060 96,900 -0.02(-1.85%)
Jan 26, 2017 1.080 1.090 1.050 1.080 128,024 +0.00(+0.00%)
Jan 25, 2017 1.100 1.110 1.070 1.080 187,276 -0.02(-1.82%)
Jan 24, 2017 1.050 1.110 1.040 1.100 313,380 +0.05(+4.76%)
Jan 23, 2017 1.080 1.100 1.030 1.050 324,398 -0.04(-3.67%)
Jan 20, 2017 1.070 1.100 1.070 1.090 169,414 +0.03(+2.83%)
Jan 19, 2017 1.040 1.080 1.040 1.060 105,639 +0.00(+0.00%)
Jan 18, 2017 1.070 1.070 1.030 1.060 352,005 -0.03(-2.75%)
Jan 17, 2017 1.100 1.110 1.070 1.090 336,440 +0.00(+0.00%)
Jan 16, 2017 1.090 1.110 1.070 1.090 347,770 +0.01(+0.93%)
Jan 13, 2017 1.090 1.090 1.060 1.080 127,010 -0.01(-0.92%)
Jan 12, 2017 1.050 1.090 1.050 1.090 945,701 +0.04(+3.81%)
Jan 11, 2017 1.030 1.070 1.020 1.050 1,418,568 +0.02(+1.94%)
Jan 10, 2017 1.060 1.100 1.030 1.030 268,574 -0.04(-3.74%)
Jan 09, 2017 1.070 1.090 1.050 1.070 326,105 -0.05(-4.46%)
Jan 06, 2017 1.130 1.130 1.080 1.120 331,107 +0.00(+0.00%)
Jan 05, 2017 1.120 1.150 1.060 1.120 682,102 -0.01(-0.88%)
Jan 04, 2017 1.180 1.190 1.120 1.130 567,869 -0.05(-4.24%)
Jan 03, 2017 1.200 1.250 1.160 1.180 1,056,118 +0.00(+0.00%)
Dec 30, 2016 1.180 1.180 1.180 0 +0.07(+6.31%)
Dec 29, 2016 1.090 1.110 1.070 1.110 452,351 +0.03(+2.78%)
Dec 28, 2016 1.060 1.090 1.040 1.080 507,179 +0.06(+5.88%)
Dec 23, 2016 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 22, 2016 0.9800 1.030 0.9800 1.030 316,124 +0.04(+4.04%)
Dec 21, 2016 0.9500 0.9900 0.9400 0.9900 363,348 +0.04(+4.21%)
Dec 20, 2016 0.9500 0.9600 0.9400 0.9500 179,771 +0.00(+0.00%)
Dec 19, 2016 0.9200 0.9500 0.9200 0.9500 221,596 +0.01(+1.06%)
Dec 16, 2016 0.9100 0.9600 0.9100 0.9400 537,763 +0.04(+4.44%)
Dec 15, 2016 0.9000 0.9200 0.8500 0.9000 437,174 +0.01(+1.12%)
Dec 14, 2016 0.9500 0.9500 0.8900 0.8900 933,497 -0.06(-6.32%)
Dec 13, 2016 0.9400 0.9600 0.9000 0.9500 1,220,259 +0.04(+4.40%)
Dec 12, 2016 0.9400 0.9650 0.9000 0.9100 978,166 +0.02(+2.25%)
Dec 09, 2016 0.8500 0.8900 0.8500 0.8900 821,048 +0.03(+3.49%)
Dec 08, 2016 0.8300 0.8700 0.8300 0.8600 803,544 +0.04(+4.88%)
Dec 07, 2016 0.8300 0.8400 0.8200 0.8200 163,767 -0.01(-1.20%)
Dec 06, 2016 0.8200 0.8300 0.7900 0.8300 245,982 +0.01(+1.22%)
Dec 05, 2016 0.8400 0.8600 0.8200 0.8200 163,594 -0.02(-2.38%)
Dec 02, 2016 0.8400 0.8700 0.8300 0.8400 439,415 +0.02(+2.44%)
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.