Gear Energy (TSX: GXE )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.2600 0.2700 0.2500 0.2550 58,858 -0.01(-1.92%)
Nov 27, 2020 0.2450 0.2700 0.2450 0.2600 295,580 +0.03(+10.64%)
Nov 26, 2020 0.2450 0.2450 0.2300 0.2350 47,526 -0.01(-4.08%)
Nov 25, 2020 0.2500 0.2500 0.2400 0.2450 111,439 -0.01(-2.00%)
Nov 24, 2020 0.2300 0.2600 0.2300 0.2500 401,527 +0.02(+11.11%)
Nov 23, 2020 0.2200 0.2300 0.2200 0.2250 305,536 +0.01(+4.65%)
Nov 20, 2020 0.2200 0.2300 0.2150 0.2150 31 -0.01(-2.27%)
Nov 19, 2020 0.2200 0.2200 0.2050 0.2200 296,559 +0.02(+7.32%)
Nov 18, 2020 0.2050 0.2200 0.2000 0.2050 767,264 +0.01(+5.13%)
Nov 17, 2020 0.1900 0.2100 0.1900 0.1950 185,961 +0.02(+8.33%)
Nov 16, 2020 0.1900 0.2000 0.1800 0.1800 91,453 -0.01(-2.70%)
Nov 13, 2020 0.1850 0.1850 0.1800 0.1850 3 +0.01(+2.78%)
Nov 12, 2020 0.1900 0.2100 0.1750 0.1800 205,767 -0.01(-2.70%)
Nov 11, 2020 0.1750 0.2000 0.1750 0.1850 292,725 +0.01(+5.71%)
Nov 10, 2020 0.1700 0.1800 0.1600 0.1750 127,380 +0.00(+2.94%)
Nov 09, 2020 0.1600 0.1700 0.1600 0.1700 326,108 +0.02(+9.68%)
Nov 06, 2020 0.1500 0.1600 0.1500 0.1550 3 -0.01(-3.13%)
Nov 05, 2020 0.1600 0.1600 0.1550 0.1600 22,079 +0.00(+0.00%)
Nov 04, 2020 0.1500 0.1600 0.1500 0.1600 42,808 +0.01(+6.67%)
Nov 03, 2020 0.1500 0.1600 0.1500 0.1500 32,735 -0.01(-3.23%)
Nov 02, 2020 0.1500 0.1600 0.1500 0.1550 20,517 +0.01(+3.33%)
Oct 30, 2020 0.1550 0.1550 0.1500 0.1500 3 -0.01(-3.23%)
Oct 29, 2020 0.1550 0.1550 0.1550 0.1550 1,226 -0.01(-3.13%)
Oct 28, 2020 0.1700 0.1700 0.1600 0.1600 148 -0.01(-5.88%)
Oct 27, 2020 0.1550 0.1700 0.1525 0.1700 1,024 +0.02(+9.68%)
Oct 26, 2020 0.1500 0.1550 0.1500 0.1550 53 -0.01(-3.13%)
Oct 23, 2020 0.1500 0.1600 0.1500 0.1600 4 +0.00(+0.00%)
Oct 22, 2020 0.1600 0.1600 0.1550 0.1600 316 +0.00(+0.00%)
Oct 21, 2020 0.1550 0.1600 0.1550 0.1600 252 +0.01(+3.23%)
Oct 20, 2020 0.1600 0.1700 0.1500 0.1550 733 -0.01(-3.13%)
Oct 19, 2020 0.1550 0.1650 0.1550 0.1600 111 +0.00(+0.00%)
Oct 16, 2020 0.1700 0.1700 0.1600 0.1600 20 +0.01(+3.23%)
Oct 15, 2020 0.1650 0.1650 0.1550 0.1550 1,190 -0.02(-8.82%)
Oct 14, 2020 0.1650 0.1700 0.1650 0.1700 70,773 +0.01(+3.03%)
Oct 13, 2020 0.1700 0.1700 0.1600 0.1650 680 +0.01(+3.13%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 08, 2020 0.1700 0.1700 0.1650 0.1700 226 +0.01(+3.03%)
Oct 07, 2020 0.1750 0.1750 0.1650 0.1650 606 -0.01(-5.71%)
Oct 06, 2020 0.1650 0.1750 0.1650 0.1750 520 +0.00(+2.94%)
Oct 05, 2020 0.1600 0.1700 0.1600 0.1700 1,556 +0.01(+6.25%)
Oct 02, 2020 0.1650 0.1650 0.1600 0.1600 1 +0.00(+0.00%)
Oct 01, 2020 0.1700 0.1700 0.1500 0.1600 43,681 +0.00(+0.00%)
Sep 30, 2020 0.1650 0.1700 0.1600 0.1600 1,196 -0.01(-3.03%)
Sep 29, 2020 0.1650 0.1650 0.1550 0.1650 70 +0.01(+3.13%)
Sep 28, 2020 0.1550 0.1650 0.1550 0.1600 2,163 +0.01(+6.67%)
Sep 25, 2020 0.1700 0.1700 0.1500 0.1500 21 -0.01(-6.25%)
Sep 24, 2020 0.1700 0.1700 0.1550 0.1600 224 +0.00(+0.00%)
Sep 23, 2020 0.1550 0.1600 0.1500 0.1600 501 +0.01(+3.23%)
Sep 22, 2020 0.1600 0.1650 0.1550 0.1550 380 -0.01(-3.13%)
Sep 21, 2020 0.1750 0.1750 0.1600 0.1600 35,712 -0.01(-3.03%)
Sep 18, 2020 0.1600 0.1650 0.1600 0.1650 30 +0.01(+6.45%)
Sep 17, 2020 0.1600 0.1600 0.1500 0.1550 19,567 -0.01(-3.13%)
Sep 16, 2020 0.1450 0.1600 0.1450 0.1600 6,056 +0.02(+10.34%)
Sep 15, 2020 0.1550 0.1550 0.1400 0.1450 281,171 -0.02(-9.38%)
Sep 14, 2020 0.1600 0.1600 0.1350 0.1600 5,191 +0.00(+0.00%)
Sep 11, 2020 0.1700 0.1700 0.1550 0.1600 1,838 -0.01(-3.03%)
Sep 10, 2020 0.1800 0.1800 0.1600 0.1650 1,111 -0.01(-8.33%)
Sep 09, 2020 0.1700 0.1800 0.1650 0.1800 776 +0.01(+5.88%)
Sep 08, 2020 0.1700 0.1750 0.1600 0.1700 531 -0.01(-5.56%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 03, 2020 0.1850 0.1850 0.1750 0.1750 47 +0.00(+0.00%)
Sep 02, 2020 0.2000 0.2000 0.1700 0.1750 3,065 -0.02(-7.89%)
Sep 01, 2020 0.1900 0.1900 0.1900 0.1900 105 +0.00(+0.00%)
Aug 31, 2020 0.1800 0.1900 0.1750 0.1900 186,380 +0.01(+5.56%)
Aug 28, 2020 0.1850 0.1850 0.1750 0.1800 13 +0.01(+2.86%)
Aug 27, 2020 0.1900 0.1900 0.1750 0.1750 1,925 -0.02(-7.89%)
Aug 26, 2020 0.1900 0.1950 0.1900 0.1900 441 -0.01(-2.56%)
Aug 25, 2020 0.1900 0.2150 0.1900 0.1950 433 +0.01(+2.63%)
Aug 24, 2020 0.1950 0.2000 0.1900 0.1900 696 -0.01(-2.56%)
Aug 21, 2020 0.1900 0.2050 0.1900 0.1950 264 +0.00(+0.00%)
Aug 20, 2020 0.2050 0.2050 0.1900 0.1950 398,889 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2050 0.1950 0.1950 30,544 -0.01(-7.14%)
Aug 18, 2020 0.2200 0.2200 0.2050 0.2100 114,805 +0.00(+0.00%)
Aug 17, 2020 0.2200 0.2250 0.2100 0.2100 33,914 -0.01(-2.33%)
Aug 14, 2020 0.2350 0.2350 0.2150 0.2150 44,085 -0.02(-6.52%)
Aug 13, 2020 0.2400 0.2400 0.2250 0.2300 78,254 +0.01(+4.55%)
Aug 12, 2020 0.2300 0.2300 0.2100 0.2200 238,890 -0.02(-8.33%)
Aug 11, 2020 0.2300 0.2400 0.2300 0.2400 152,500 +0.01(+2.13%)
Aug 10, 2020 0.2100 0.2400 0.2100 0.2350 682,529 +0.02(+11.90%)
Aug 07, 2020 0.2050 0.2150 0.2050 0.2100 49,018 -0.01(-2.33%)
Aug 06, 2020 0.1600 0.2200 0.1600 0.2150 811,764 +0.04(+22.86%)
Aug 05, 2020 0.1600 0.1750 0.1600 0.1750 4,139 +0.02(+12.90%)
Aug 04, 2020 0.1600 0.1700 0.1550 0.1550 818 -0.01(-6.06%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2020 0.1700 0.1700 0.1650 0.1650 700 -0.01(-2.94%)
Jul 29, 2020 0.1800 0.1850 0.1700 0.1700 738 -0.01(-5.56%)
Jul 28, 2020 0.1800 0.1850 0.1750 0.1800 1,077 +0.00(+0.00%)
Jul 27, 2020 0.1900 0.1900 0.1800 0.1800 785 -0.01(-5.26%)
Jul 24, 2020 0.1850 0.1900 0.1800 0.1900 6 +0.01(+5.56%)
Jul 23, 2020 0.2000 0.2000 0.1800 0.1800 3,970 -0.01(-5.26%)
Jul 22, 2020 0.2000 0.2100 0.1900 0.1900 96,235 -0.01(-5.00%)
Jul 21, 2020 0.2000 0.2100 0.1900 0.2000 387,500 +0.00(+0.00%)
Jul 20, 2020 0.1900 0.2000 0.1900 0.2000 9,276 +0.00(+0.00%)
Jul 17, 2020 0.2000 0.2000 0.1900 0.2000 12,000 +0.01(+5.26%)
Jul 16, 2020 0.2000 0.2000 0.1900 0.1900 90,600 -0.01(-5.00%)
Jul 15, 2020 0.2000 0.2000 0.2000 0.2000 157,915 +0.00(+0.00%)
Jul 14, 2020 0.1900 0.2000 0.1900 0.2000 53,797 +0.01(+5.26%)
Jul 13, 2020 0.2000 0.2000 0.1900 0.1900 101,785 +0.00(+0.00%)
Jul 10, 2020 0.2000 0.2000 0.1900 0.1900 169,936 -0.01(-5.00%)
Jul 09, 2020 0.2000 0.2000 0.1900 0.2000 44,387 +0.00(+0.00%)
Jul 08, 2020 0.1900 0.2000 0.1900 0.2000 112,500 +0.01(+5.26%)
Jul 07, 2020 0.2000 0.2000 0.1900 0.1900 85,595 -0.01(-5.00%)
Jul 06, 2020 0.2200 0.2200 0.2000 0.2000 75,241 +0.00(+0.00%)
Jul 03, 2020 0.1900 0.2000 0.1900 0.2000 58,546 +0.00(+0.00%)
Jul 02, 2020 0.2000 0.2100 0.2000 0.2000 98,803 -0.01(-4.76%)
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%)
Apr 01, 2020 0.1000 0.1000 0.0900 0.0900 81,875 -0.01(-10.00%)
Mar 31, 2020 0.1000 0.1000 0.0900 0.1000 923,841 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.1000 0.0800 0.1000 272,679 +0.01(+11.11%)
Mar 27, 2020 0.1100 0.1100 0.0900 0.0900 1,079,982 -0.01(-10.00%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 2,000,051 -0.01(-9.09%)
Mar 25, 2020 0.1000 0.1200 0.0900 0.1100 848,100 +0.01(+10.00%)
Mar 24, 2020 0.1000 0.1100 0.0900 0.1000 420,689 +0.00(+0.00%)
Mar 23, 2020 0.1100 0.1100 0.0900 0.1000 644,382 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1000 0.1000 733,923 -0.02(-16.67%)
Mar 19, 2020 0.1100 0.1300 0.1000 0.1200 1,443,674 +0.02(+20.00%)
Mar 18, 2020 0.1100 0.1200 0.0900 0.1000 991,131 -0.01(-9.09%)
Mar 17, 2020 0.1100 0.1300 0.1100 0.1100 1,147,000 +0.00(+0.00%)
Mar 16, 2020 0.1300 0.1300 0.1100 0.1100 665,934 -0.02(-15.38%)
Mar 13, 2020 0.1800 0.1800 0.1300 0.1300 1,552,494 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1300 0.1000 0.1300 1,229,328 +0.02(+18.18%)
Mar 11, 2020 0.1500 0.1500 0.1000 0.1100 4,852,794 -0.04(-26.67%)
Mar 10, 2020 0.1800 0.1800 0.1300 0.1500 3,034,442 +0.03(+25.00%)
Mar 09, 2020 0.1500 0.2000 0.1200 0.1200 2,310,350 -0.09(-42.86%)
Mar 06, 2020 0.2600 0.2600 0.2100 0.2100 507,066 -0.04(-16.00%)
Mar 05, 2020 0.2800 0.2800 0.2500 0.2500 546,419 -0.04(-13.79%)
Mar 04, 2020 0.3200 0.3200 0.2900 0.2900 140,701 +0.00(+0.00%)
Mar 03, 2020 0.3000 0.3200 0.2900 0.2900 176,254 -0.02(-6.45%)
Mar 02, 2020 0.3000 0.3300 0.2900 0.3100 320,180 +0.03(+10.71%)
Feb 28, 2020 0.2800 0.2800 0.2500 0.2800 454,194 +0.00(+0.00%)
Feb 27, 2020 0.2900 0.2900 0.2600 0.2800 231,706 -0.01(-3.45%)
Feb 26, 2020 0.3100 0.3100 0.2800 0.2900 366,407 -0.03(-9.38%)
Feb 25, 2020 0.3300 0.3300 0.3100 0.3200 125,350 +0.00(+0.00%)
Feb 24, 2020 0.3500 0.3500 0.3200 0.3200 427,136 -0.04(-11.11%)
Feb 21, 2020 0.3700 0.3700 0.3300 0.3600 450,466 -0.01(-2.70%)
Feb 20, 2020 0.3700 0.3700 0.3600 0.3700 166,312 +0.01(+2.78%)
Feb 19, 2020 0.3700 0.3700 0.3500 0.3600 147,015 +0.02(+5.88%)
Feb 18, 2020 0.3600 0.3600 0.3300 0.3400 84,068 -0.01(-2.86%)
Feb 14, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 13, 2020 0.3700 0.3700 0.3600 0.3600 86,519 -0.01(-2.70%)
Feb 12, 2020 0.3700 0.3800 0.3700 0.3700 112,595 +0.01(+2.78%)
Feb 11, 2020 0.3600 0.3700 0.3600 0.3600 157,325 +0.00(+0.00%)
Feb 10, 2020 0.3500 0.3800 0.3500 0.3600 202,870 -0.02(-5.26%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 28,324 -0.01(-2.56%)
Feb 06, 2020 0.4100 0.4100 0.3900 0.3900 26,539 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.4100 0.3800 0.3900 123,630 +0.04(+11.43%)
Feb 04, 2020 0.3800 0.3900 0.3500 0.3500 352,189 -0.01(-2.78%)
Feb 03, 2020 0.3800 0.3800 0.3600 0.3600 116,834 -0.03(-7.69%)
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%)
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.