Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.7800 +0.0200 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 28, 2014 3.090 3.280 3.000 3.160 694,175 +0.01(+0.32%)
Nov 27, 2014 3.280 3.280 3.080 3.150 742,801 -0.18(-5.41%)
Nov 26, 2014 3.440 3.440 3.300 3.330 80,388 -0.10(-2.92%)
Nov 25, 2014 3.440 3.470 3.290 3.430 137,051 -0.03(-0.87%)
Nov 24, 2014 3.520 3.520 3.330 3.460 215,304 +0.01(+0.29%)
Nov 21, 2014 3.570 3.640 3.430 3.450 129,692 -0.05(-1.43%)
Nov 20, 2014 3.400 3.530 3.340 3.500 185,009 +0.14(+4.17%)
Nov 19, 2014 3.420 3.420 3.300 3.360 611,391 -0.06(-1.75%)
Nov 18, 2014 3.530 3.570 3.350 3.420 402,806 -0.11(-3.12%)
Nov 17, 2014 3.500 3.600 3.400 3.530 544,662 -0.01(-0.28%)
Nov 14, 2014 3.560 3.670 3.500 3.540 1,171,840 +0.04(+1.14%)
Nov 13, 2014 3.830 3.850 3.470 3.500 3,584,663 -0.34(-8.85%)
Nov 12, 2014 4.070 4.070 3.770 3.840 291,294 -0.36(-8.57%)
Nov 11, 2014 4.170 4.200 4.010 4.200 59,824 +0.01(+0.24%)
Nov 10, 2014 4.200 4.200 3.990 4.190 113,872 +0.03(+0.72%)
Nov 07, 2014 4.150 4.250 4.115 4.160 50,615 +0.14(+3.48%)
Nov 06, 2014 3.940 4.070 3.830 4.020 48,412 +0.08(+2.03%)
Nov 05, 2014 3.750 4.030 3.750 3.940 486,982 +0.19(+5.07%)
Nov 04, 2014 3.970 4.020 3.650 3.750 1,025,389 -0.34(-8.31%)
Nov 03, 2014 4.040 4.200 3.960 4.090 243,789 +0.02(+0.49%)
Oct 31, 2014 3.880 4.220 3.880 4.070 125,298 +0.10(+2.52%)
Oct 30, 2014 4.040 4.040 3.920 3.970 106,392 -0.05(-1.24%)
Oct 29, 2014 4.060 4.160 4.000 4.020 52,841 +0.02(+0.50%)
Oct 28, 2014 4.100 4.100 3.990 4.000 178,780 -0.07(-1.72%)
Oct 27, 2014 4.180 4.180 3.990 4.070 510,711 -0.14(-3.33%)
Oct 24, 2014 4.250 4.320 4.130 4.210 138,159 -0.02(-0.47%)
Oct 23, 2014 3.970 4.350 3.910 4.230 198,332 +0.10(+2.42%)
Oct 22, 2014 4.330 4.410 4.030 4.130 102,544 -0.21(-4.84%)
Oct 21, 2014 4.270 4.400 4.270 4.340 142,811 +0.15(+3.58%)
Oct 20, 2014 4.190 4.270 4.150 4.190 53,343 -0.05(-1.18%)
Oct 17, 2014 4.230 4.420 4.210 4.240 174,470 +0.14(+3.41%)
Oct 16, 2014 3.940 4.250 3.940 4.100 192,869 +0.05(+1.23%)
Oct 15, 2014 4.100 4.130 3.780 4.050 520,672 -0.07(-1.70%)
Oct 14, 2014 4.390 4.430 4.050 4.120 724,611 -0.30(-6.79%)
Oct 10, 2014 4.420 4.420 4.420 0 +0.07(+1.61%)
Oct 09, 2014 4.550 4.560 4.290 4.350 872,982 -0.19(-4.19%)
Oct 08, 2014 4.290 4.570 4.150 4.540 551,506 +0.16(+3.65%)
Oct 07, 2014 4.480 4.530 4.380 4.380 91,841 -0.10(-2.23%)
Oct 06, 2014 4.530 4.530 4.350 4.480 128,588 +0.06(+1.36%)
Oct 03, 2014 4.600 4.630 4.380 4.420 200,447 -0.14(-3.07%)
Oct 02, 2014 4.450 4.590 4.200 4.560 208,895 +0.09(+2.01%)
Oct 01, 2014 4.800 4.860 4.450 4.470 94,888 -0.32(-6.68%)
Sep 30, 2014 4.810 4.880 4.670 4.790 104,717 +0.08(+1.70%)
Sep 29, 2014 4.580 4.740 4.580 4.710 204,804 +0.21(+4.67%)
Sep 26, 2014 4.510 4.650 4.500 4.500 163,463 -0.04(-0.88%)
Sep 25, 2014 4.640 4.640 4.500 4.540 67,073 -0.12(-2.58%)
Sep 24, 2014 4.690 4.740 4.400 4.660 331,071 -0.07(-1.48%)
Sep 23, 2014 4.650 4.810 4.650 4.730 113,328 +0.06(+1.28%)
Sep 22, 2014 4.850 4.850 4.570 4.670 329,458 -0.30(-6.04%)
Sep 19, 2014 5.000 5.120 4.880 4.970 221,017 -0.03(-0.60%)
Sep 18, 2014 4.950 5.060 4.870 5.000 203,675 +0.04(+0.81%)
Sep 17, 2014 5.090 5.090 4.950 4.960 107,145 -0.09(-1.78%)
Sep 16, 2014 5.100 5.130 5.000 5.050 281,772 -0.04(-0.79%)
Sep 15, 2014 5.120 5.120 4.980 5.090 140,881 -0.05(-0.97%)
Sep 12, 2014 5.040 5.150 4.960 5.140 344,822 +0.10(+1.98%)
Sep 11, 2014 4.840 5.050 4.810 5.040 273,661 +0.17(+3.49%)
Sep 10, 2014 5.000 5.000 4.800 4.870 229,998 -0.11(-2.21%)
Sep 09, 2014 5.110 5.110 4.960 4.980 268,545 -0.11(-2.16%)
Sep 08, 2014 5.150 5.150 5.040 5.090 194,350 -0.10(-1.93%)
Sep 05, 2014 4.960 5.200 4.960 5.190 373,611 +0.17(+3.39%)
Sep 04, 2014 5.260 5.260 4.950 5.020 293,568 -0.20(-3.83%)
Sep 03, 2014 5.270 5.380 5.190 5.220 493,349 -0.03(-0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.