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

Gear Energy Ltd (TSX: GXE )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Aug 31, 2016 0.7200 0.7200 0.7000 0.7200 123,556 +0.00(+0.00%)
Aug 30, 2016 0.7000 0.7200 0.7000 0.7200 319,922 +0.01(+1.41%)
Aug 29, 2016 0.7000 0.7100 0.6900 0.7100 182,558 +0.02(+2.90%)
Aug 26, 2016 0.7100 0.7100 0.6900 0.6900 242,646 -0.01(-1.43%)
Aug 25, 2016 0.6900 0.7000 0.6800 0.7000 410,910 +0.01(+1.45%)
Aug 24, 2016 0.7000 0.7200 0.6800 0.6900 455,104 +0.00(+0.00%)
Aug 23, 2016 0.7200 0.7200 0.6900 0.6900 207,284 -0.02(-2.82%)
Aug 22, 2016 0.7300 0.7300 0.7100 0.7100 113,435 -0.02(-2.74%)
Aug 19, 2016 0.7300 0.7400 0.7200 0.7300 234,924 -0.01(-1.35%)
Aug 18, 2016 0.7000 0.7400 0.7000 0.7400 198,860 +0.02(+2.78%)
Aug 17, 2016 0.7200 0.7200 0.6700 0.7200 166,427 +0.00(+0.00%)
Aug 16, 2016 0.7100 0.7200 0.7000 0.7200 479,718 +0.01(+1.41%)
Aug 15, 2016 0.7200 0.7300 0.7100 0.7100 604,672 -0.01(-1.39%)
Aug 12, 2016 0.7200 0.7300 0.7100 0.7200 48,116 +0.00(+0.00%)
Aug 11, 2016 0.7200 0.7300 0.6700 0.7200 1,208,014 -0.01(-1.37%)
Aug 10, 2016 0.7300 0.7400 0.7000 0.7300 135,678 +0.00(+0.00%)
Aug 09, 2016 0.7000 0.7400 0.7000 0.7300 915,157 +0.03(+4.29%)
Aug 08, 2016 0.7100 0.7200 0.7000 0.7000 295,256 -0.01(-1.41%)
Aug 05, 2016 0.7000 0.7100 0.6600 0.7100 320,203 +0.01(+1.43%)
Aug 04, 2016 0.6700 0.7200 0.6600 0.7000 706,002 +0.03(+4.48%)
Aug 03, 2016 0.6500 0.6800 0.6400 0.6700 368,803 +0.00(+0.00%)
Aug 02, 2016 0.6500 0.6700 0.6100 0.6700 591,970 +0.03(+4.69%)
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%)
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.