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

Gear Energy Ltd (TSX: GXE )

0.6700 +0.0100 (+1.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 1.030 1.050 1.030 1.030 899,661 +0.00(+0.00%)
Mar 30, 2023 1.010 1.030 1.010 1.030 1,070,591 +0.03(+3.00%)
Mar 29, 2023 1.020 1.030 0.9900 1.000 1,161,393 -0.01(-0.99%)
Mar 28, 2023 0.9700 1.010 0.9700 1.010 960,729 +0.04(+4.12%)
Mar 27, 2023 0.9600 0.9800 0.9300 0.9700 1,705,063 +0.03(+3.19%)
Mar 24, 2023 0.9100 0.9500 0.9000 0.9400 2,496,358 +0.02(+2.17%)
Mar 23, 2023 0.9500 0.9700 0.9000 0.9200 2,620,595 -0.02(-2.13%)
Mar 22, 2023 0.9800 0.9800 0.9400 0.9400 1,555,580 -0.03(-3.09%)
Mar 21, 2023 1.020 1.020 0.9700 0.9700 1,734,736 -0.02(-2.02%)
Mar 20, 2023 0.9200 1.000 0.9200 0.9900 1,916,586 +0.07(+7.61%)
Mar 17, 2023 0.9600 0.9600 0.9200 0.9200 1,754,879 -0.04(-4.17%)
Mar 16, 2023 0.9600 0.9800 0.9400 0.9600 2,063,401 -0.02(-2.04%)
Mar 15, 2023 1.000 1.000 0.9200 0.9800 5,048,171 -0.05(-4.85%)
Mar 14, 2023 1.050 1.050 1.000 1.030 2,901,508 +0.00(+0.00%)
Mar 13, 2023 1.050 1.060 1.020 1.030 2,429,625 -0.03(-2.83%)
Mar 10, 2023 1.070 1.090 1.050 1.060 2,000,099 -0.01(-0.93%)
Mar 09, 2023 1.090 1.110 1.060 1.070 2,994,364 -0.03(-2.73%)
Mar 08, 2023 1.090 1.110 1.080 1.100 583,945 -0.01(-0.90%)
Mar 07, 2023 1.120 1.120 1.080 1.110 1,590,876 -0.01(-0.89%)
Mar 06, 2023 1.110 1.140 1.100 1.120 1,223,547 +0.01(+0.90%)
Mar 03, 2023 1.080 1.130 1.080 1.110 3,531,654 +0.01(+0.91%)
Mar 02, 2023 1.080 1.100 1.060 1.100 1,201,123 +0.02(+1.85%)
Mar 01, 2023 1.070 1.090 1.070 1.080 913,478 +0.01(+0.93%)
Feb 28, 2023 1.070 1.100 1.040 1.070 1,626,125 +0.02(+1.90%)
Feb 27, 2023 1.070 1.070 1.040 1.050 1,448,910 -0.01(-0.94%)
Feb 24, 2023 1.030 1.080 1.030 1.060 964,865 +0.02(+1.92%)
Feb 23, 2023 1.030 1.050 1.030 1.040 845,053 +0.02(+1.96%)
Feb 22, 2023 1.030 1.040 1.010 1.020 901,397 +0.00(+0.00%)
Feb 21, 2023 1.050 1.050 1.020 1.020 1,109,623 -0.02(-1.92%)
Feb 17, 2023 1.040 0 -0.01(-0.95%)
Feb 16, 2023 1.070 1.080 1.050 1.050 1,285,863 -0.03(-2.78%)
Feb 15, 2023 1.080 1.090 1.070 1.080 763,153 -0.02(-1.82%)
Feb 14, 2023 1.090 1.100 1.080 1.100 351,403 -0.01(-0.90%)
Feb 13, 2023 1.100 1.110 1.080 1.110 1,385,219 +0.01(+0.91%)
Feb 10, 2023 1.080 1.110 1.080 1.100 1,295,988 +0.04(+3.77%)
Feb 09, 2023 1.080 1.100 1.060 1.060 745,710 -0.03(-2.75%)
Feb 08, 2023 1.150 1.150 1.080 1.090 1,543,581 -0.05(-4.39%)
Feb 07, 2023 1.070 1.140 1.050 1.140 1,977,603 +0.08(+7.55%)
Feb 06, 2023 1.050 1.070 1.040 1.060 1,332,413 +0.01(+0.95%)
Feb 03, 2023 1.070 1.100 1.050 1.050 2,200,726 -0.03(-2.78%)
Feb 02, 2023 1.090 1.090 1.060 1.080 2,910,086 -0.02(-1.82%)
Feb 01, 2023 1.150 1.160 1.060 1.100 2,942,566 -0.05(-4.35%)
Jan 31, 2023 1.110 1.170 1.100 1.150 1,619,200 +0.05(+4.55%)
Jan 30, 2023 1.060 1.120 1.060 1.100 2,621,887 +0.03(+2.80%)
Jan 27, 2023 1.080 1.090 1.060 1.070 1,794,631 -0.01(-0.93%)
Jan 26, 2023 1.080 1.080 1.050 1.080 1,183,825 +0.00(+0.00%)
Jan 25, 2023 1.060 1.080 1.050 1.080 1,291,971 +0.01(+0.93%)
Jan 24, 2023 1.070 1.070 1.050 1.070 418,479 +0.01(+0.94%)
Jan 23, 2023 1.080 1.080 1.060 1.060 622,973 +0.00(+0.00%)
Jan 20, 2023 1.080 1.080 1.050 1.060 746,195 -0.02(-1.85%)
Jan 19, 2023 1.050 1.080 1.030 1.080 2,223,511 +0.04(+3.85%)
Jan 18, 2023 1.110 1.110 1.040 1.040 2,121,362 -0.06(-5.45%)
Jan 17, 2023 1.100 1.120 1.080 1.100 825,470 +0.00(+0.00%)
Jan 16, 2023 1.080 1.100 1.070 1.100 716,754 +0.02(+1.85%)
Jan 13, 2023 1.100 1.100 1.070 1.080 1,479,820 -0.03(-2.70%)
Jan 12, 2023 1.060 1.120 1.060 1.110 1,982,521 +0.06(+5.71%)
Jan 11, 2023 1.070 1.070 1.040 1.050 1,440,269 -0.01(-0.94%)
Jan 10, 2023 1.060 1.070 1.040 1.060 1,287,321 +0.01(+0.95%)
Jan 09, 2023 1.100 1.110 1.050 1.050 1,839,737 -0.02(-1.87%)
Jan 06, 2023 1.090 1.100 1.060 1.070 806,830 +0.00(+0.00%)
Jan 05, 2023 1.070 1.080 1.050 1.070 528,562 +0.01(+0.94%)
Jan 04, 2023 1.060 1.080 1.040 1.060 1,509,222 -0.01(-0.93%)
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.