Gear Energy (TSX: GXE )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 29, 2020 0.2000 0.2100 0.2000 0.2100 94,858 +0.01(+5.00%)
Jun 26, 2020 0.2200 0.2200 0.2000 0.2000 36,214 -0.02(-9.09%)
Jun 25, 2020 0.2200 0.2200 0.2100 0.2200 32,700 +0.00(+0.00%)
Jun 24, 2020 0.2800 0.2800 0.2200 0.2200 56,795 -0.01(-4.35%)
Jun 23, 2020 0.2600 0.2600 0.2200 0.2300 74,011 -0.01(-4.17%)
Jun 22, 2020 0.2300 0.2600 0.2200 0.2400 585,493 +0.02(+9.09%)
Jun 19, 2020 0.2100 0.2200 0.2100 0.2200 209,300 +0.02(+10.00%)
Jun 18, 2020 0.2100 0.2100 0.2000 0.2000 11,581 +0.00(+0.00%)
Jun 17, 2020 0.2000 0.2100 0.1900 0.2000 125,678 +0.01(+5.26%)
Jun 16, 2020 0.2000 0.2100 0.1900 0.1900 159,623 -0.01(-5.00%)
Jun 15, 2020 0.2000 0.2100 0.1900 0.2000 91,960 +0.00(+0.00%)
Jun 12, 2020 0.2000 0.2200 0.2000 0.2000 109,315 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2100 0.1900 0.2000 170,056 -0.01(-4.76%)
Jun 10, 2020 0.2400 0.2400 0.2100 0.2100 228,755 -0.03(-12.50%)
Jun 09, 2020 0.2500 0.2500 0.2400 0.2400 143,184 -0.01(-4.00%)
Jun 08, 2020 0.2500 0.2600 0.2400 0.2500 641,356 +0.02(+8.70%)
Jun 05, 2020 0.2200 0.2500 0.2100 0.2300 338,563 +0.01(+4.55%)
Jun 04, 2020 0.2200 0.2200 0.2100 0.2200 158,563 +0.00(+0.00%)
Jun 03, 2020 0.2100 0.2200 0.2000 0.2200 51,950 +0.01(+4.76%)
Jun 02, 2020 0.2100 0.2100 0.2100 0.2100 101,562 +0.00(+0.00%)
Jun 01, 2020 0.2000 0.2100 0.1900 0.2100 222,136 +0.02(+10.53%)
May 29, 2020 0.2000 0.2000 0.1900 0.1900 31,767 -0.01(-5.00%)
May 28, 2020 0.2100 0.2100 0.1900 0.2000 58,005 +0.00(+0.00%)
May 27, 2020 0.2000 0.2100 0.1900 0.2000 39,942 +0.00(+0.00%)
May 26, 2020 0.2200 0.2200 0.2000 0.2000 166,089 -0.01(-4.76%)
May 25, 2020 0.2100 0.2200 0.2100 0.2100 32,011 +0.00(+0.00%)
May 22, 2020 0.2000 0.2200 0.2000 0.2100 43,463 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.2000 0.2100 74,595 +0.00(+0.00%)
May 20, 2020 0.2000 0.2300 0.2000 0.2100 313,712 +0.00(+0.00%)
May 19, 2020 0.2200 0.2200 0.1800 0.2100 105,048 +0.00(+0.00%)
May 15, 2020 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
May 14, 2020 0.1900 0.1900 0.1700 0.1900 52,361 +0.01(+5.56%)
May 13, 2020 0.2000 0.2000 0.1800 0.1800 308,103 -0.04(-18.18%)
May 12, 2020 0.2300 0.2300 0.2000 0.2200 140,057 +0.00(+0.00%)
May 11, 2020 0.2200 0.2300 0.2100 0.2200 261,814 +0.00(+0.00%)
May 08, 2020 0.2300 0.2300 0.2200 0.2200 262,914 -0.02(-8.33%)
May 07, 2020 0.2400 0.2400 0.2300 0.2400 40,417 -0.01(-4.00%)
May 06, 2020 0.2500 0.2600 0.2300 0.2500 240,806 +0.00(+0.00%)
May 05, 2020 0.2300 0.2500 0.2300 0.2500 234,480 +0.02(+8.70%)
May 04, 2020 0.2200 0.2300 0.2000 0.2300 247,222 +0.00(+0.00%)
May 01, 2020 0.2500 0.2600 0.2200 0.2300 100,939 -0.03(-11.54%)
Apr 30, 2020 0.2200 0.2600 0.2000 0.2600 1,161,780 +0.05(+23.81%)
Apr 29, 2020 0.2200 0.2200 0.2000 0.2100 513,708 +0.00(+0.00%)
Apr 28, 2020 0.2100 0.2200 0.2000 0.2100 297,291 +0.00(+0.00%)
Apr 27, 2020 0.1800 0.2100 0.1700 0.2100 383,726 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2300 0.2000 0.2100 528,942 -0.02(-8.70%)
Apr 23, 2020 0.2000 0.2300 0.1900 0.2300 824,537 +0.06(+35.29%)
Apr 22, 2020 0.1400 0.2000 0.1400 0.1700 1,301,296 +0.03(+21.43%)
Apr 21, 2020 0.1200 0.1400 0.1100 0.1400 803,232 +0.02(+16.67%)
Apr 20, 2020 0.1200 0.1300 0.1200 0.1200 428,791 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1200 0.1200 223,328 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1100 0.1200 1,036,332 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 266,122 +0.00(+0.00%)
Apr 14, 2020 0.1200 0.1300 0.1200 0.1200 157,504 +0.00(+0.00%)
Apr 13, 2020 0.1300 0.1300 0.1200 0.1200 290,900 -0.01(-7.69%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 360,779 +0.00(+0.00%)
Apr 07, 2020 0.1400 0.1400 0.1300 0.1300 556,212 +0.00(+0.00%)
Apr 06, 2020 0.1300 0.1400 0.1300 0.1300 384,128 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1300 0.1100 0.1300 1,143,737 +0.02(+18.18%)
Apr 02, 2020 0.1000 0.1200 0.1000 0.1100 1,270,575 +0.02(+22.22%)
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.