Gear Energy (TSX: GXE )

1.400 +0.090 (+6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.7400 0.7500 0.7200 0.7500 458,651 +0.02(+2.74%)
Sep 29, 2016 0.7300 0.7500 0.7100 0.7300 492,154 +0.01(+1.39%)
Sep 28, 2016 0.6700 0.7200 0.6700 0.7200 440,537 +0.04(+5.88%)
Sep 27, 2016 0.6800 0.6800 0.6600 0.6800 160,008 +0.00(+0.00%)
Sep 26, 2016 0.7100 0.7100 0.6800 0.6800 325,616 -0.02(-2.86%)
Sep 23, 2016 0.7200 0.7200 0.6800 0.7000 298,520 -0.02(-2.78%)
Sep 22, 2016 0.7400 0.7400 0.7200 0.7200 113,175 -0.01(-1.37%)
Sep 21, 2016 0.7200 0.7400 0.7200 0.7300 215,352 +0.02(+2.82%)
Sep 20, 2016 0.7000 0.7200 0.7000 0.7100 39,878 -0.01(-1.39%)
Sep 19, 2016 0.7100 0.7200 0.7000 0.7200 119,504 +0.02(+2.86%)
Sep 16, 2016 0.7000 0.7100 0.6900 0.7000 127,109 -0.01(-1.41%)
Sep 15, 2016 0.7200 0.7300 0.7000 0.7100 268,416 -0.02(-2.74%)
Sep 14, 2016 0.7500 0.7500 0.6900 0.7300 299,385 -0.02(-2.67%)
Sep 13, 2016 0.7300 0.7700 0.7300 0.7500 194,790 +0.00(+0.00%)
Sep 12, 2016 0.7400 0.7600 0.7400 0.7500 188,292 +0.01(+1.35%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7400 128,684 -0.03(-3.90%)
Sep 08, 2016 0.7400 0.7800 0.7300 0.7700 581,575 +0.04(+5.48%)
Sep 07, 2016 0.7100 0.7300 0.7100 0.7300 340,401 +0.02(+2.82%)
Sep 06, 2016 0.7200 0.7300 0.7100 0.7100 108,650 +0.00(+0.00%)
Sep 02, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 01, 2016 0.7100 0.7400 0.7000 0.7000 356,492 -0.02(-2.78%)
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%)
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.