Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.7000 0.7400 0.7000 0.7400 172,369 +0.06(+8.82%)
Jun 29, 2017 0.6800 0.6900 0.6800 0.6800 21,917 -0.01(-1.45%)
Jun 28, 2017 0.7100 0.7100 0.6800 0.6900 175,640 -0.01(-1.43%)
Jun 27, 2017 0.6900 0.7100 0.6700 0.7000 115,267 +0.04(+6.06%)
Jun 26, 2017 0.6500 0.6700 0.6500 0.6600 49,798 +0.02(+3.13%)
Jun 23, 2017 0.6300 0.6500 0.6300 0.6400 108,188 +0.00(+0.00%)
Jun 22, 2017 0.6400 0.6500 0.6200 0.6400 121,301 +0.01(+1.59%)
Jun 21, 2017 0.6400 0.6400 0.6300 0.6300 224,591 +0.00(+0.00%)
Jun 20, 2017 0.6400 0.6500 0.6100 0.6300 322,115 -0.01(-1.56%)
Jun 19, 2017 0.6700 0.6700 0.6400 0.6400 131,100 +0.00(+0.00%)
Jun 16, 2017 0.6400 0.6700 0.6400 0.6400 256,260 +0.02(+3.23%)
Jun 15, 2017 0.6600 0.6600 0.6000 0.6200 150,674 -0.04(-6.06%)
Jun 14, 2017 0.6900 0.6900 0.6600 0.6600 36,171 -0.03(-4.35%)
Jun 13, 2017 0.7100 0.7100 0.6900 0.6900 50,722 -0.02(-2.82%)
Jun 12, 2017 0.7300 0.7400 0.7100 0.7100 31,150 +0.00(+0.00%)
Jun 09, 2017 0.7100 0.7400 0.6900 0.7100 64,331 +0.02(+2.90%)
Jun 08, 2017 0.7100 0.7100 0.6700 0.6900 30,350 +0.00(+0.00%)
Jun 07, 2017 0.7300 0.7400 0.6900 0.6900 97,123 -0.04(-5.48%)
Jun 06, 2017 0.7100 0.7400 0.6600 0.7300 150,057 +0.02(+2.82%)
Jun 05, 2017 0.7700 0.7700 0.7100 0.7100 156,125 -0.04(-5.33%)
Jun 02, 2017 0.7900 0.7900 0.7500 0.7500 126,366 -0.05(-6.25%)
Jun 01, 2017 0.7700 0.8000 0.7700 0.8000 86,300 +0.03(+3.90%)
May 31, 2017 0.7400 0.7700 0.7300 0.7700 129,361 +0.01(+1.32%)
May 30, 2017 0.7900 0.7900 0.7600 0.7600 36,103 -0.01(-1.30%)
May 29, 2017 0.7600 0.7800 0.7600 0.7700 52,002 -0.01(-1.28%)
May 26, 2017 0.7800 0.8000 0.7500 0.7800 76,735 +0.00(+0.00%)
May 25, 2017 0.8000 0.8000 0.7800 0.7800 73,431 -0.03(-3.70%)
May 24, 2017 0.8100 0.8200 0.7900 0.8100 113,500 +0.00(+0.00%)
May 23, 2017 0.8000 0.8200 0.7900 0.8100 186,482 +0.00(+0.00%)
May 19, 2017 0.8200 0.8500 0.8000 0.8100 161,580 -0.01(-1.22%)
May 18, 2017 0.8000 0.8200 0.8000 0.8200 10,400 +0.00(+0.00%)
May 17, 2017 0.8100 0.8200 0.8000 0.8200 69,337 +0.01(+1.23%)
May 16, 2017 0.8200 0.8200 0.8100 0.8100 10,293 +0.00(+0.00%)
May 15, 2017 0.8600 0.8600 0.8100 0.8100 358,435 -0.01(-1.82%)
May 12, 2017 0.8300 0.8400 0.8200 0.8250 34,700 -0.01(-0.60%)
May 11, 2017 0.8500 0.8600 0.8300 0.8300 232,755 -0.03(-3.49%)
May 10, 2017 0.8100 0.8600 0.8100 0.8600 190,448 +0.03(+3.61%)
May 09, 2017 0.8300 0.8500 0.8300 0.8300 257,172 +0.01(+1.22%)
May 08, 2017 0.8200 0.8300 0.7800 0.8200 318,324 +0.01(+1.23%)
May 05, 2017 0.8000 0.8200 0.7900 0.8100 104,775 +0.03(+3.85%)
May 04, 2017 0.7900 0.8000 0.7700 0.7800 73,208 -0.03(-3.70%)
May 03, 2017 0.8000 0.8200 0.7900 0.8100 69,622 +0.01(+1.25%)
May 02, 2017 0.8100 0.8200 0.7900 0.8000 325,233 -0.01(-1.23%)
May 01, 2017 0.8600 0.8600 0.8000 0.8100 120,239 -0.04(-4.71%)
Apr 28, 2017 0.8400 0.8500 0.8200 0.8500 153,130 +0.03(+3.66%)
Apr 27, 2017 0.8400 0.8600 0.8100 0.8200 211,208 -0.04(-4.65%)
Apr 26, 2017 0.8300 0.8700 0.8300 0.8600 116,487 +0.00(+0.00%)
Apr 25, 2017 0.8400 0.8700 0.8200 0.8600 58,350 -0.02(-2.27%)
Apr 24, 2017 0.8600 0.8800 0.8400 0.8800 83,609 +0.02(+2.33%)
Apr 21, 2017 0.8500 0.8700 0.8200 0.8600 126,950 +0.02(+2.38%)
Apr 20, 2017 0.8600 0.8700 0.8400 0.8400 84,221 -0.02(-2.33%)
Apr 19, 2017 0.8700 0.8800 0.8400 0.8600 402,972 -0.02(-2.27%)
Apr 18, 2017 0.8800 0.9100 0.8800 0.8800 50,536 +0.00(+0.00%)
Apr 17, 2017 0.9200 0.9200 0.8700 0.8800 280,870 -0.04(-4.35%)
Apr 13, 2017 0.9000 0.9200 0.8800 0.9200 660,354 +0.02(+2.22%)
Apr 12, 2017 0.9200 0.9300 0.9000 0.9000 172,900 -0.01(-1.10%)
Apr 11, 2017 0.9300 0.9300 0.9000 0.9100 156,152 -0.01(-1.09%)
Apr 10, 2017 0.9400 0.9400 0.9000 0.9200 734,317 +0.02(+2.22%)
Apr 07, 2017 0.8600 0.9300 0.8600 0.9000 1,031,442 +0.04(+4.65%)
Apr 06, 2017 0.8800 0.9000 0.8600 0.8600 68,309 -0.02(-2.27%)
Apr 05, 2017 0.8500 0.9000 0.8500 0.8800 208,890 +0.03(+3.53%)
Apr 04, 2017 0.8500 0.9000 0.8400 0.8500 165,726 -0.01(-1.16%)
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.