Gear Energy (TSX: GXE )

1.130 CAD UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8600 0.8800 0.8200 0.8400 1,973,481 -0.05(-5.62%)
Nov 29, 2021 0.9600 0.9600 0.8800 0.8900 1,326,644 +0.01(+1.14%)
Nov 26, 2021 0.8800 0.9100 0.8500 0.8800 4,011,744 -0.10(-10.20%)
Nov 25, 2021 0.9600 0.9900 0.9600 0.9800 217,699 +0.02(+2.08%)
Nov 24, 2021 0.9600 0.9900 0.9600 0.9600 1,120,874 +0.00(+0.00%)
Nov 23, 2021 0.9500 0.9900 0.9300 0.9600 1,542,663 +0.03(+3.23%)
Nov 22, 2021 0.9000 0.9500 0.9000 0.9300 829,108 +0.02(+2.20%)
Nov 19, 2021 0.9400 0.9400 0.8900 0.9100 1,608,295 -0.05(-5.21%)
Nov 18, 2021 0.9700 0.9700 0.9600 0.9600 921,117 +0.01(+1.05%)
Nov 17, 2021 0.9900 1.010 0.9300 0.9500 1,174,269 -0.04(-4.04%)
Nov 16, 2021 1.050 1.050 0.9900 0.9900 1,055,027 -0.03(-2.94%)
Nov 15, 2021 1.040 1.050 1.000 1.020 1,659,999 -0.06(-5.56%)
Nov 12, 2021 1.090 1.090 1.030 1.080 1,495,961 +0.01(+0.93%)
Nov 11, 2021 0.9800 1.080 0.9800 1.070 2,604,678 +0.08(+8.08%)
Nov 10, 2021 0.9500 0.9900 5,232,481 +0.06(+6.45%)
Nov 09, 2021 0.9300 0.9500 0.8800 0.9300 2,345,678 +0.02(+2.20%)
Nov 08, 2021 0.9100 0.9300 0.9000 0.9100 1,784,248 +0.01(+1.11%)
Nov 05, 2021 0.9000 0.9100 0.8700 0.9000 1,974,938 +0.02(+2.27%)
Nov 04, 2021 0.9100 0.9300 0.8700 0.8800 2,479,734 -0.03(-3.30%)
Nov 03, 2021 0.8500 0.9200 0.8400 0.9100 1,440,598 +0.03(+3.41%)
Nov 02, 2021 0.9000 0.9000 0.8600 0.8800 752,800 -0.02(-2.22%)
Nov 01, 2021 0.8900 0.8800 0.8800 0.9000 1,679,075 +0.02(+2.27%)
Oct 29, 2021 0.8600 0.8800 0.8600 0.8800 817,348 +0.00(+0.00%)
Oct 28, 2021 0.8400 0.8800 0.8200 0.8800 1,107,643 +0.04(+4.76%)
Oct 27, 2021 0.8500 0.9000 0.8400 0.8400 1,333,833 -0.04(-4.55%)
Oct 26, 2021 0.8900 0.8600 0.8800 1,975,101 -0.01(-1.12%)
Oct 25, 2021 0.9000 0.9200 0.8900 0.8900 2,541,493 +0.00(+0.00%)
Oct 22, 2021 0.9100 0.9100 0.8700 0.8900 1,157,072 -0.01(-1.11%)
Oct 21, 2021 0.9000 0.9100 0.8600 0.9000 793,196 -0.01(-1.10%)
Oct 20, 2021 0.8900 0.9300 0.8900 0.9100 928,357 +0.00(+0.00%)
Oct 19, 2021 0.9000 0.9200 0.8800 0.9100 798,832 +0.02(+2.25%)
Oct 18, 2021 0.9500 0.9500 0.8900 0.8900 2,071,783 -0.05(-5.32%)
Oct 15, 2021 0.9400 0.9500 0.9200 0.9400 1,384,202 +0.01(+1.08%)
Oct 14, 2021 0.9300 0.9500 0.9100 0.9300 1,658,866 +0.02(+2.20%)
Oct 13, 2021 0.9300 0.9300 0.9000 0.9100 670,923 -0.01(-1.09%)
Oct 12, 2021 0.9600 0.9600 0.9100 0.9200 1,041,728 -0.01(-1.08%)
Oct 08, 2021 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Oct 07, 2021 0.9100 0.9600 0.9100 0.9200 1,184,415 +0.01(+1.10%)
Oct 06, 2021 0.9200 0.9400 0.8900 0.9100 1,310,556 -0.04(-4.21%)
Oct 05, 2021 0.9800 0.9800 0.9300 0.9500 1,844,608 +0.01(+1.06%)
Oct 04, 2021 0.9100 0.9500 0.9100 0.9400 2,374,949 +0.05(+5.62%)
Oct 01, 2021 0.8500 0.9000 0.8300 0.8900 3,560,974 +0.06(+7.23%)
Sep 30, 2021 0.8100 0.8600 0.8100 0.8300 1,515,326 +0.00(+0.00%)
Sep 29, 2021 0.8300 0.8500 0.8100 0.8300 783,348 +0.00(+0.00%)
Sep 28, 2021 0.8700 0.8800 0.8300 0.8300 1,474,323 -0.03(-3.49%)
Sep 27, 2021 0.8800 0.8800 0.8500 0.8600 1,303,389 +0.04(+4.88%)
Sep 24, 2021 0.8000 0.8700 0.7700 0.8200 2,689,214 +0.02(+2.50%)
Sep 23, 2021 0.7300 0.8000 0.7200 0.8000 2,706,172 +0.07(+9.59%)
Sep 22, 2021 0.6900 0.7300 0.6900 0.7300 1,208,396 +0.05(+7.35%)
Sep 21, 2021 0.7000 0.7000 0.6700 0.6800 365,477 +0.01(+1.49%)
Sep 20, 2021 0.6700 0.7000 0.6500 0.6700 1,246,565 -0.01(-1.47%)
Sep 17, 2021 0.7000 0.7100 0.6800 0.6800 620,842 -0.03(-4.23%)
Sep 16, 2021 0.7200 0.7300 0.7000 0.7100 498,972 -0.01(-1.39%)
Sep 15, 2021 0.7100 0.7300 0.7000 0.7200 1,292,744 +0.04(+5.88%)
Sep 14, 2021 0.7400 0.7100 0.6800 0.6800 966,553 -0.03(-4.23%)
Sep 13, 2021 0.6700 0.7200 0.6700 0.7100 1,320,771 +0.05(+7.58%)
Sep 10, 2021 0.6900 0.6900 0.6600 0.6600 520,285 -0.02(-2.94%)
Sep 09, 2021 0.6800 0.6800 0.6600 0.6800 520,088 +0.00(+0.00%)
Sep 08, 2021 0.7000 0.7000 0.6600 0.6800 964,687 -0.01(-1.45%)
Sep 07, 2021 0.6500 0.7000 0.6500 0.6900 638,613 -0.01(-1.43%)
Sep 03, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 02, 2021 0.6800 0.7200 0.6800 0.7000 1,071,541 +0.02(+2.94%)
Sep 01, 2021 0.6800 0.6800 0.6600 0.6800 316,492 +0.00(+0.00%)
Aug 31, 2021 0.6700 0.6900 0.6600 0.6800 292,121 +0.01(+1.49%)
Aug 30, 2021 0.6800 0.7000 0.6700 0.6700 786,250 -0.02(-2.90%)
Aug 27, 2021 0.6900 0.7000 0.6700 0.6900 790,655 +0.02(+2.99%)
Aug 26, 2021 0.6500 0.6900 0.6400 0.6700 443,164 +0.01(+1.52%)
Aug 25, 2021 0.6600 0.6800 0.6500 0.6600 332,687 +0.00(+0.00%)
Aug 24, 2021 0.6900 0.6900 0.6600 0.6600 671,469 +0.00(+0.00%)
Aug 23, 2021 0.6200 0.6700 0.6200 0.6600 950,967 +0.06(+10.00%)
Aug 20, 2021 0.5700 0.6100 0.5700 0.6000 483,104 +0.02(+3.45%)
Aug 19, 2021 0.5500 0.5800 0.5300 0.5800 2,074,809 +0.00(+0.00%)
Aug 18, 2021 0.6100 0.6300 0.5800 0.5800 787,697 -0.03(-4.92%)
Aug 17, 2021 0.6300 0.6300 0.6000 0.6100 770,751 -0.02(-3.17%)
Aug 16, 2021 0.6300 0.6600 0.6200 0.6300 1,090,237 -0.04(-5.97%)
Aug 13, 2021 0.6700 0.6800 0.6600 0.6700 428,959 +0.00(+0.00%)
Aug 12, 2021 0.7100 0.7100 0.6700 0.6700 358,360 -0.03(-4.29%)
Aug 11, 2021 0.6700 0.7000 0.6700 0.7000 1,025,980 +0.03(+4.48%)
Aug 10, 2021 0.6600 0.6800 0.6600 0.6700 545,448 +0.03(+4.69%)
Aug 09, 2021 0.6500 0.6800 0.6400 0.6400 1,274,119 -0.04(-5.88%)
Aug 06, 2021 0.7000 0.7000 0.6700 0.6800 396,794 -0.01(-1.45%)
Aug 05, 2021 0.6600 0.7000 0.6600 0.6900 631,051 +0.03(+4.55%)
Aug 04, 2021 0.6900 0.6900 0.6500 0.6600 1,226,319 -0.04(-5.71%)
Aug 03, 2021 0.6700 0.7200 0.6600 0.7000 1,836,248 -0.01(-1.41%)
Jul 30, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 29, 2021 0.6900 0.7000 0.6600 0.7000 651,535 +0.04(+6.06%)
Jul 28, 2021 0.6800 0.6800 0.6500 0.6600 392,043 -0.01(-1.49%)
Jul 27, 2021 0.6800 0.6800 0.6500 0.6700 494,152 -0.01(-1.47%)
Jul 26, 2021 0.6800 0.7100 0.6700 0.6800 987,506 +0.02(+3.03%)
Jul 23, 2021 0.7100 0.7100 0.6600 0.6600 805,519 -0.03(-4.35%)
Jul 22, 2021 0.7300 0.7300 0.6900 0.6900 1,067,383 -0.03(-4.17%)
Jul 21, 2021 0.7200 0.7300 0.6900 0.7200 1,463,576 +0.02(+2.86%)
Jul 20, 2021 0.6400 0.7200 0.6200 0.7000 1,145,412 +0.04(+6.06%)
Jul 19, 2021 0.5700 0.6600 0.5700 0.6600 2,636,172 -0.02(-2.94%)
Jul 16, 2021 0.6800 0.7000 0.6300 0.6800 1,389,063 +0.00(+0.00%)
Jul 15, 2021 0.7300 0.7400 0.6700 0.6800 2,662,679 -0.07(-9.33%)
Jul 14, 2021 0.7700 0.7700 0.7300 0.7500 1,827,982 -0.02(-2.60%)
Jul 13, 2021 0.7600 0.7900 0.7400 0.7700 943,444 +0.02(+2.67%)
Jul 12, 2021 0.7700 0.7800 0.7500 0.7500 432,445 -0.03(-3.85%)
Jul 09, 2021 0.8000 0.8100 0.7700 0.7800 1,105,858 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7800 0.7400 0.7800 976,315 +0.00(+0.00%)
Jul 07, 2021 0.8300 0.8500 0.7600 0.7800 1,474,243 -0.03(-3.70%)
Jul 06, 2021 0.8800 0.8800 0.8100 0.8100 1,503,267 -0.08(-8.99%)
Jul 05, 2021 0.8500 0.8900 0.8300 0.8900 843,776 +0.05(+5.95%)
Jul 02, 2021 0.8900 0.8900 0.8400 0.8400 478,215 -0.01(-1.18%)
Jun 30, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 29, 2021 0.8400 0.8800 0.8400 0.8500 930,260 +0.01(+1.19%)
Jun 28, 2021 0.8600 0.8800 0.8300 0.8400 706,369 -0.04(-4.55%)
Jun 25, 2021 0.9000 0.9000 0.8700 0.8800 968,644 -0.01(-1.12%)
Jun 24, 2021 0.8900 0.9000 0.8700 0.8900 792,962 +0.01(+1.14%)
Jun 23, 2021 0.9500 0.9500 0.8700 0.8800 1,670,154 -0.03(-3.30%)
Jun 22, 2021 0.9600 0.9600 0.8900 0.9100 1,622,333 -0.05(-5.21%)
Jun 21, 2021 0.7700 1.010 0.7500 0.9600 5,635,356 +0.21(+28.00%)
Jun 18, 2021 0.7500 0.7900 0.7400 0.7500 614,008 -0.03(-3.85%)
Jun 17, 2021 0.8000 0.8100 0.7500 0.7800 1,361,834 -0.04(-4.88%)
Jun 16, 2021 0.8000 0.8200 0.7900 0.8200 824,100 +0.02(+2.50%)
Jun 15, 2021 0.8000 0.8200 0.7900 0.8000 763,099 +0.00(+0.00%)
Jun 14, 2021 0.8200 0.8300 0.8000 0.8000 836,285 -0.01(-1.23%)
Jun 11, 2021 0.8000 0.8100 0.7900 0.8100 721,702 +0.02(+2.53%)
Jun 10, 2021 0.7800 0.8200 0.7700 0.7900 1,464,043 +0.00(+0.00%)
Jun 09, 2021 0.7800 0.7900 0.7800 0.7900 369,424 +0.00(+0.00%)
Jun 08, 2021 0.7900 0.8000 0.7600 0.7900 565,410 +0.02(+2.60%)
Jun 07, 2021 0.7900 0.7900 0.7700 0.7700 536,887 +0.00(+0.00%)
Jun 04, 2021 0.7800 0.8100 0.7700 0.7700 1,026,113 -0.02(-2.53%)
Jun 03, 2021 0.8000 0.8200 0.7800 0.7900 817,944 +0.00(+0.00%)
Jun 02, 2021 0.8100 0.8200 0.7900 0.7900 1,145,319 -0.02(-2.47%)
Jun 01, 2021 0.8400 0.8600 0.7800 0.8100 2,469,049 +0.00(+0.00%)
May 31, 2021 0.7500 0.8200 0.7400 0.8100 2,735,132 +0.08(+10.96%)
May 28, 2021 0.7300 0.7600 0.7200 0.7300 2,519,348 +0.03(+4.29%)
May 27, 2021 0.6800 0.7200 0.6800 0.7000 935,985 +0.01(+1.45%)
May 26, 2021 0.6800 0.6900 0.6600 0.6900 622,941 +0.02(+2.99%)
May 25, 2021 0.7000 0.7000 0.6600 0.6700 1,339,370 -0.02(-2.90%)
May 21, 2021 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 20, 2021 0.6900 0.6900 0.6600 0.6700 641,835 -0.01(-1.47%)
May 19, 2021 0.6700 0.7000 0.6600 0.6800 724,839 -0.01(-1.45%)
May 18, 2021 0.7100 0.7100 0.6700 0.6900 1,129,000 +0.01(+1.47%)
May 17, 2021 0.6800 0.7000 0.6600 0.6800 1,104,504 +0.03(+4.62%)
May 14, 2021 0.6500 0.6800 0.6500 0.6500 923,051 +0.02(+3.17%)
May 13, 2021 0.6600 0.6900 0.6300 0.6300 1,084,274 -0.04(-5.97%)
May 12, 2021 0.7200 0.7300 0.6600 0.6700 1,540,646 -0.02(-2.90%)
May 11, 2021 0.6800 0.7500 0.6600 0.6900 1,133,138 -0.03(-4.17%)
May 10, 2021 0.7500 0.7500 0.7000 0.7200 1,940,848 -0.03(-4.00%)
May 07, 2021 0.7400 0.7700 0.7100 0.7500 1,036,388 +0.02(+2.74%)
May 06, 2021 0.8000 0.8000 0.6900 0.7300 2,873,586 -0.07(-8.75%)
May 05, 2021 0.8000 0.8600 0.7400 0.8000 4,231,285 +0.05(+6.67%)
May 04, 2021 0.7100 0.7500 0.6800 0.7500 3,929,529 +0.07(+10.29%)
May 03, 2021 0.5700 0.6800 0.5500 0.6800 7,785,400 +0.16(+30.77%)
Apr 30, 2021 0.5000 0.5500 0.5000 0.5200 5,641,257 +0.01(+1.96%)
Apr 29, 2021 0.5200 0.5200 0.5000 0.5100 1,015,929 +0.02(+3.03%)
Apr 28, 2021 0.4950 0.5100 0.4950 0.4950 909,879 +0.01(+1.02%)
Apr 27, 2021 0.5000 0.5000 0.4850 0.4900 712,947 -0.01(-1.01%)
Apr 26, 2021 0.4950 0.5000 0.4900 0.4950 203,446 +0.00(+0.00%)
Apr 23, 2021 0.4950 0.5000 0.4950 0.4950 262,341 +0.00(+0.00%)
Apr 22, 2021 0.5000 0.5200 0.4950 0.4950 400,788 -0.02(-2.94%)
Apr 21, 2021 0.5000 0.5300 0.5000 0.5100 974,014 +0.01(+2.00%)
Apr 20, 2021 0.5000 0.5100 0.4700 0.5000 2,211,357 +0.00(+0.00%)
Apr 19, 2021 0.5000 0.5200 0.4900 0.5000 6,628,369 +0.01(+1.01%)
Apr 16, 2021 0.5000 0.5000 0.4900 0.4950 96,791 +0.01(+1.02%)
Apr 15, 2021 0.5100 0.5100 0.4900 0.4900 241,843 -0.01(-2.00%)
Apr 14, 2021 0.4900 0.5100 0.4900 0.5000 1,043,022 +0.02(+3.09%)
Apr 13, 2021 0.4900 0.4950 0.4850 0.4850 137,590 -0.01(-1.02%)
Apr 12, 2021 0.5000 0.5000 0.4900 0.4900 172,409 -0.01(-2.00%)
Apr 09, 2021 0.5000 0.5100 0.4900 0.5000 99,371 +0.00(+0.00%)
Apr 08, 2021 0.5000 0.5100 0.4900 0.5000 291,191 +0.01(+2.04%)
Apr 07, 2021 0.5000 0.5100 0.4900 0.4900 172,647 -0.01(-2.00%)
Apr 06, 2021 0.4900 0.5100 0.4900 0.5000 85,136 +0.02(+3.09%)
Apr 05, 2021 0.5100 0.5100 0.4850 0.4850 281,566 -0.03(-4.90%)
Apr 01, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 31, 2021 0.5100 0.5100 0.5000 0.5100 281,750 +0.01(+2.00%)
Mar 30, 2021 0.5200 0.5200 0.5000 0.5000 1,118,284 -0.01(-1.96%)
Mar 29, 2021 0.5600 0.5600 0.5100 0.5100 2,481,597 -0.03(-5.56%)
Mar 26, 2021 0.5200 0.6400 0.5200 0.5400 5,601,541 +0.04(+8.00%)
Mar 25, 2021 0.5000 0.5100 0.5000 0.5000 392,120 +0.00(+0.00%)
Mar 24, 2021 0.5100 0.5200 0.5000 0.5000 967,400 +0.01(+2.04%)
Mar 23, 2021 0.4900 0.5000 0.4850 0.4900 933,987 -0.01(-1.01%)
Mar 22, 2021 0.5100 0.5100 0.4800 0.4950 493,490 -0.02(-2.94%)
Mar 19, 2021 0.5000 0.5200 0.4700 0.5100 1,182,441 +0.03(+5.15%)
Mar 18, 2021 0.5100 0.5300 0.4800 0.4850 1,334,925 -0.03(-4.90%)
Mar 17, 2021 0.5000 0.5400 0.5000 0.5100 854,443 +0.02(+4.08%)
Mar 16, 2021 0.5000 0.5100 0.4900 0.4900 229,668 -0.02(-3.92%)
Mar 15, 2021 0.5000 0.5200 0.4800 0.5100 3,275,725 +0.01(+2.00%)
Mar 12, 2021 0.5200 0.5200 0.4800 0.5000 5,676,201 -0.01(-1.96%)
Mar 11, 2021 0.5000 0.5300 0.4900 0.5100 668,322 +0.02(+4.08%)
Mar 10, 2021 0.5000 0.5000 0.4700 0.4900 519,395 +0.00(+0.00%)
Mar 09, 2021 0.4550 0.4900 0.4550 0.4900 440,225 +0.02(+4.26%)
Mar 08, 2021 0.4600 0.4750 0.4300 0.4700 732,033 +0.03(+6.82%)
Mar 05, 2021 0.4050 0.4400 0.4050 0.4400 1,153,965 +0.04(+10.00%)
Mar 04, 2021 0.3900 0.4100 0.3800 0.4000 491,352 +0.01(+2.56%)
Mar 03, 2021 0.3750 0.4000 0.3750 0.3900 157,048 +0.00(+0.00%)
Mar 02, 2021 0.3900 0.4000 0.3700 0.3900 327,507 +0.01(+2.63%)
Mar 01, 2021 0.3800 0.3950 0.3600 0.3800 482,659 -0.02(-3.80%)
Feb 26, 2021 0.3800 0.3950 0.3500 0.3950 582,077 -0.01(-1.25%)
Feb 25, 2021 0.4300 0.4300 0.3800 0.4000 368,995 -0.02(-4.76%)
Feb 24, 2021 0.4000 0.4200 0.4000 0.4200 480,306 +0.03(+7.69%)
Feb 23, 2021 0.3950 0.4000 0.3800 0.3900 257,684 -0.01(-1.27%)
Feb 22, 2021 0.3650 0.3950 0.3650 0.3950 548,607 +0.03(+8.22%)
Feb 19, 2021 0.3850 0.3850 0.3550 0.3650 315,982 -0.01(-1.35%)
Feb 18, 2021 0.3650 0.3800 0.3600 0.3700 325,460 +0.00(+0.00%)
Feb 17, 2021 0.3700 0.3750 0.3500 0.3700 447,805 +0.00(+0.00%)
Feb 16, 2021 0.3400 0.3700 0.3300 0.3700 655,953 +0.04(+13.85%)
Feb 12, 2021 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Feb 11, 2021 0.3100 0.3200 0.3000 0.3000 129,773 -0.02(-4.76%)
Feb 10, 2021 0.3200 0.3200 0.3050 0.3150 360,773 +0.01(+1.61%)
Feb 09, 2021 0.3200 0.3200 0.3000 0.3100 404,792 +0.01(+1.64%)
Feb 08, 2021 0.3000 0.3100 0.2950 0.3050 1,203,132 +0.02(+7.02%)
Feb 05, 2021 0.2800 0.2950 0.2750 0.2850 669,216 +0.02(+7.55%)
Feb 04, 2021 0.2650 0.2800 0.2650 0.2650 327,700 -0.01(-3.64%)
Feb 03, 2021 0.2750 0.2800 0.2650 0.2750 749,026 +0.01(+1.85%)
Feb 02, 2021 0.2600 0.2800 0.2600 0.2700 864,268 +0.01(+3.85%)
Feb 01, 2021 0.2600 0.2600 0.2500 0.2600 38,800 +0.01(+1.96%)
Jan 29, 2021 0.2550 0.2600 0.2500 0.2550 74,822 -0.01(-1.92%)
Jan 28, 2021 0.2600 0.2650 0.2500 0.2600 107,308 +0.00(+0.00%)
Jan 27, 2021 0.2600 0.2700 0.2550 0.2600 98,291 +0.01(+1.96%)
Jan 26, 2021 0.2550 0.2650 0.2550 0.2550 233,021 -0.01(-3.77%)
Jan 25, 2021 0.2600 0.2750 0.2600 0.2650 57,952 +0.00(+0.00%)
Jan 22, 2021 0.2650 0.2700 0.2650 0.2650 25,113 -0.01(-1.85%)
Jan 21, 2021 0.2800 0.2800 0.2550 0.2700 235,418 -0.01(-3.57%)
Jan 20, 2021 0.2750 0.2850 0.2750 0.2800 75,649 +0.00(+0.00%)
Jan 19, 2021 0.2700 0.2850 0.2700 0.2800 49,753 -0.00(-1.75%)
Jan 18, 2021 0.2800 0.2850 0.2750 0.2850 101,749 +0.00(+0.00%)
Jan 15, 2021 0.2950 0.2950 0.2850 0.2850 123,969 -0.01(-3.39%)
Jan 14, 2021 0.2950 0.3050 0.2850 0.2950 844,297 +0.01(+3.51%)
Jan 13, 2021 0.3000 0.3000 0.2850 0.2850 93,307 -0.01(-1.72%)
Jan 12, 2021 0.2950 0.3000 0.2850 0.2900 261,524 +0.01(+3.57%)
Jan 11, 2021 0.2900 0.3000 0.2800 0.2800 72,560 -0.01(-3.45%)
Jan 08, 2021 0.3050 0.3050 0.2850 0.2900 310,811 -0.01(-3.33%)
Jan 07, 2021 0.3000 0.3100 0.3000 0.3000 29,583 +0.01(+3.45%)
Jan 06, 2021 0.2900 0.3100 0.2900 0.2900 32,095 -0.02(-6.45%)
Jan 05, 2021 0.2700 0.3150 0.2700 0.3100 185,547 +0.03(+10.71%)
Jan 04, 2021 0.2950 0.2950 0.2700 0.2800 132,953 -0.00(-1.75%)
Dec 31, 2020 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Dec 30, 2020 0.2700 0.3100 0.2700 0.3050 308,145 +0.03(+12.96%)
Dec 29, 2020 0.2650 0.2800 0.2650 0.2700 137,735 +0.00(+0.00%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2020 0.2550 0.2850 0.2550 0.2700 212,226 +0.01(+3.85%)
Dec 22, 2020 0.2600 0.2650 0.2550 0.2600 62,917 +0.00(+0.00%)
Dec 21, 2020 0.2450 0.2700 0.2450 0.2600 110,180 -0.01(-3.70%)
Dec 18, 2020 0.2900 0.2900 0.2600 0.2700 146,525 -0.01(-1.82%)
Dec 17, 2020 0.2650 0.2750 0.2650 0.2750 152,604 +0.01(+3.77%)
Dec 16, 2020 0.2900 0.2900 0.2650 0.2650 397,557 -0.01(-1.85%)
Dec 15, 2020 0.2850 0.2850 0.2650 0.2700 379,267 -0.01(-5.26%)
Dec 14, 2020 0.2800 0.2950 0.2750 0.2850 355,171 +0.02(+7.55%)
Dec 11, 2020 0.2750 0.2800 0.2650 0.2650 220,084 -0.01(-3.64%)
Dec 10, 2020 0.2500 0.2800 0.2500 0.2750 358,955 +0.04(+14.58%)
Dec 09, 2020 0.2400 0.2500 0.2350 0.2400 204,993 +0.00(+0.00%)
Dec 08, 2020 0.2350 0.2550 0.2350 0.2400 54,663 -0.01(-4.00%)
Dec 07, 2020 0.2400 0.2550 0.2350 0.2500 126,710 +0.01(+4.17%)
Dec 04, 2020 0.2300 0.2450 0.2250 0.2400 104,803 +0.03(+14.29%)
Dec 03, 2020 0.2250 0.2450 0.2100 0.2100 258,279 -0.02(-8.70%)
Dec 02, 2020 0.2400 0.2450 0.2250 0.2300 120,281 -0.01(-4.17%)
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.