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 )

0.7600 -0.0200 (-2.56%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 (%)
Apr 29, 2016 0.7500 0.7500 0.7000 0.7000 107,815 -0.05(-6.67%)
Apr 28, 2016 0.6700 0.8100 0.6600 0.7500 569,797 +0.10(+15.38%)
Apr 27, 2016 0.6500 0.6600 0.6200 0.6500 321,499 +0.06(+10.17%)
Apr 26, 2016 0.5700 0.6200 0.5700 0.5900 144,870 +0.03(+5.36%)
Apr 25, 2016 0.5600 0.5700 0.5600 0.5600 45,118 +0.00(+0.00%)
Apr 22, 2016 0.5400 0.5700 0.5400 0.5600 149,101 +0.01(+1.82%)
Apr 21, 2016 0.5200 0.5600 0.5200 0.5500 84,529 +0.03(+5.77%)
Apr 20, 2016 0.5000 0.5400 0.5000 0.5200 408,500 +0.02(+4.00%)
Apr 19, 2016 0.5200 0.5400 0.5000 0.5000 370,700 -0.02(-3.85%)
Apr 18, 2016 0.5000 0.5200 0.4950 0.5200 77,089 +0.03(+6.12%)
Apr 15, 2016 0.5000 0.5100 0.4850 0.4900 221,420 -0.02(-3.92%)
Apr 14, 2016 0.5500 0.5500 0.5100 0.5100 29,000 -0.03(-5.56%)
Apr 13, 2016 0.5400 0.5600 0.5400 0.5400 76,051 +0.00(+0.00%)
Apr 12, 2016 0.5300 0.5600 0.5300 0.5400 319,220 +0.02(+3.85%)
Apr 11, 2016 0.5000 0.5300 0.4950 0.5200 156,501 +0.02(+4.00%)
Apr 08, 2016 0.5200 0.5200 0.5000 0.5000 152,739 +0.03(+6.38%)
Apr 07, 2016 0.5000 0.5000 0.4650 0.4700 198,106 -0.02(-4.08%)
Apr 06, 2016 0.4800 0.5000 0.4800 0.4900 96,700 +0.02(+4.26%)
Apr 05, 2016 0.4700 0.4750 0.4600 0.4700 64,250 -0.02(-3.09%)
Apr 04, 2016 0.5100 0.5100 0.4850 0.4850 18,840 -0.03(-4.90%)
Apr 01, 2016 0.5200 0.5200 0.5100 0.5100 2,700 -0.03(-5.56%)
Mar 31, 2016 0.5400 0.5400 0.5100 0.5400 23,109 +0.03(+5.88%)
Mar 30, 2016 0.5500 0.5500 0.5100 0.5100 49,659 -0.01(-1.92%)
Mar 29, 2016 0.4700 0.5200 0.4550 0.5200 76,180 +0.06(+13.04%)
Mar 28, 2016 0.4650 0.4800 0.4600 0.4600 42,614 -0.02(-4.17%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Mar 23, 2016 0.4850 0.4850 0.4600 0.4700 33,590 -0.01(-1.05%)
Mar 22, 2016 0.5300 0.5500 0.4700 0.4750 88,700 -0.06(-10.38%)
Mar 21, 2016 0.5500 0.5600 0.5100 0.5300 35,600 -0.02(-3.64%)
Mar 18, 2016 0.5500 0.5900 0.5500 0.5500 70,017 -0.02(-3.51%)
Mar 17, 2016 0.5800 0.5800 0.5500 0.5700 145,123 +0.00(+0.00%)
Mar 16, 2016 0.4700 0.5800 0.4700 0.5700 237,724 +0.12(+28.09%)
Mar 15, 2016 0.4800 0.4900 0.4150 0.4450 138,184 -0.05(-11.00%)
Mar 14, 2016 0.5100 0.5100 0.4800 0.5000 210,000 -0.03(-5.66%)
Mar 11, 2016 0.5200 0.5300 0.5000 0.5300 161,818 +0.04(+8.16%)
Mar 10, 2016 0.5400 0.5400 0.4800 0.4900 52,360 -0.03(-5.77%)
Mar 09, 2016 0.4600 0.5700 0.4500 0.5200 300,715 +0.07(+15.56%)
Mar 08, 2016 0.4700 0.4800 0.4500 0.4500 167,700 -0.02(-4.26%)
Mar 07, 2016 0.4500 0.4800 0.4400 0.4700 270,000 +0.04(+9.30%)
Mar 04, 2016 0.4450 0.4800 0.4300 0.4300 166,278 +0.02(+4.88%)
Mar 03, 2016 0.4300 0.5000 0.4100 0.4100 207,339 -0.02(-3.53%)
Mar 02, 2016 0.3900 0.4250 0.3900 0.4250 38,000 +0.02(+4.94%)
Mar 01, 2016 0.3500 0.4300 0.3500 0.4050 110,499 +0.06(+15.71%)
Feb 29, 2016 0.3500 0.3500 0.3500 0.3500 86,000 +0.01(+1.45%)
Feb 26, 2016 0.3500 0.3500 0.3450 0.3450 115,460 -0.01(-1.43%)
Feb 25, 2016 0.3450 0.3500 0.3450 0.3500 19,361 +0.00(+0.00%)
Feb 24, 2016 0.3300 0.3650 0.3300 0.3500 142,536 -0.01(-1.41%)
Feb 23, 2016 0.3300 0.3550 0.3300 0.3550 56,063 +0.01(+1.43%)
Feb 22, 2016 0.3450 0.3600 0.3300 0.3500 130,725 +0.03(+9.37%)
Feb 19, 2016 0.3200 0.3450 0.3200 0.3200 37,730 +0.00(+0.00%)
Feb 18, 2016 0.3500 0.3500 0.3200 0.3200 111,950 -0.03(-8.57%)
Feb 17, 2016 0.3550 0.3650 0.3500 0.3500 78,200 +0.01(+1.45%)
Feb 16, 2016 0.3200 0.3500 0.3200 0.3450 50,727 +0.04(+13.11%)
Feb 12, 2016 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Feb 11, 2016 0.3000 0.3100 0.3000 0.3100 120,675 +0.01(+1.64%)
Feb 10, 2016 0.3300 0.3300 0.3000 0.3050 67,600 -0.02(-6.15%)
Feb 09, 2016 0.3100 0.3250 0.3000 0.3250 163,715 +0.01(+1.56%)
Feb 08, 2016 0.3200 0.3300 0.3100 0.3200 51,608 +0.00(+0.00%)
Feb 05, 2016 0.3500 0.3500 0.3200 0.3200 211,032 -0.03(-8.57%)
Feb 04, 2016 0.3700 0.3700 0.3400 0.3500 79,600 +0.01(+2.94%)
Feb 03, 2016 0.3400 0.3500 0.3200 0.3400 287,408 +0.01(+1.49%)
Feb 02, 2016 0.3300 0.3450 0.3100 0.3350 166,332 -0.02(-5.63%)
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.