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 (%)
May 30, 2014 5.330 5.350 5.260 5.290 96,556 -0.06(-1.12%)
May 29, 2014 5.410 5.500 5.300 5.350 121,873 -0.07(-1.29%)
May 28, 2014 5.420 5.550 5.400 5.420 134,579 -0.08(-1.45%)
May 27, 2014 5.670 5.670 5.480 5.500 135,511 -0.10(-1.79%)
May 26, 2014 5.470 5.700 5.450 5.600 145,174 +0.12(+2.19%)
May 23, 2014 5.450 5.490 5.400 5.480 50,347 +0.14(+2.53%)
May 22, 2014 5.380 5.430 5.300 5.345 53,403 +0.02(+0.47%)
May 21, 2014 5.040 5.330 5.040 5.320 117,725 +0.32(+6.40%)
May 20, 2014 5.060 5.170 5.000 5.000 103,030 -0.06(-1.19%)
May 16, 2014 5.060 5.060 5.060 0 +0.02(+0.40%)
May 15, 2014 5.210 5.260 4.990 5.040 366,236 -0.23(-4.36%)
May 14, 2014 5.300 5.420 5.250 5.270 113,462 -0.08(-1.50%)
May 13, 2014 5.340 5.430 5.280 5.350 243,518 +0.10(+1.90%)
May 12, 2014 5.200 5.410 5.200 5.250 617,857 +0.05(+0.96%)
May 09, 2014 5.330 5.400 4.990 5.200 307,838 -0.10(-1.89%)
May 08, 2014 5.550 5.580 5.180 5.300 526,380 -0.24(-4.33%)
May 07, 2014 5.500 5.550 5.500 5.540 99,955 -0.01(-0.18%)
May 06, 2014 5.490 5.580 5.440 5.550 549,212 +0.06(+1.09%)
May 05, 2014 5.500 5.510 5.410 5.490 263,372 +0.01(+0.18%)
May 02, 2014 5.600 5.600 5.430 5.480 264,323 -0.06(-1.08%)
May 01, 2014 5.330 5.650 5.330 5.540 371,106 +0.21(+3.94%)
Apr 30, 2014 5.500 5.500 5.320 5.330 127,933 -0.15(-2.74%)
Apr 29, 2014 5.490 5.550 5.410 5.480 655,568 +0.02(+0.37%)
Apr 28, 2014 5.400 5.630 5.340 5.460 921,240 +0.11(+2.06%)
Apr 25, 2014 5.060 5.350 5.040 5.350 2,017,773 +0.79(+17.32%)
Apr 24, 2014 4.630 4.720 4.540 4.560 91,923 -0.01(-0.22%)
Apr 23, 2014 4.550 4.630 4.510 4.570 169,925 +0.04(+0.88%)
Apr 22, 2014 4.650 4.650 4.520 4.530 185,875 -0.11(-2.37%)
Apr 21, 2014 4.660 4.690 4.580 4.640 192,944 -0.02(-0.43%)
Apr 17, 2014 4.660 4.660 4.660 0 +0.06(+1.30%)
Apr 16, 2014 4.590 4.600 4.480 4.600 453,056 +0.12(+2.68%)
Apr 15, 2014 4.540 4.540 4.430 4.480 159,816 -0.07(-1.54%)
Apr 14, 2014 4.520 4.550 4.460 4.550 309,937 +0.04(+0.89%)
Apr 11, 2014 4.400 4.520 4.320 4.510 146,171 +0.08(+1.81%)
Apr 10, 2014 4.600 4.640 4.430 4.430 202,616 -0.16(-3.49%)
Apr 09, 2014 4.300 4.590 4.300 4.590 277,785 +0.29(+6.74%)
Apr 08, 2014 4.310 4.360 4.220 4.300 334,321 -0.02(-0.46%)
Apr 07, 2014 4.510 4.520 4.290 4.320 156,129 -0.18(-4.00%)
Apr 04, 2014 4.400 4.500 4.400 4.500 224,650 +0.06(+1.35%)
Apr 03, 2014 4.450 4.450 4.370 4.440 718,001 +0.01(+0.23%)
Apr 02, 2014 4.290 4.450 4.290 4.430 479,800 +0.08(+1.84%)
Apr 01, 2014 4.240 4.450 4.240 4.350 1,051,459 +0.11(+2.59%)
Mar 31, 2014 4.130 4.240 4.100 4.240 370,988 +0.13(+3.16%)
Mar 28, 2014 4.020 4.170 4.000 4.110 1,837,208 +0.07(+1.73%)
Mar 27, 2014 4.110 4.160 4.010 4.040 292,636 -0.11(-2.65%)
Mar 26, 2014 4.210 4.250 4.090 4.150 113,832 -0.04(-0.95%)
Mar 25, 2014 4.090 4.210 4.060 4.190 181,151 +0.09(+2.20%)
Mar 24, 2014 4.180 4.180 4.000 4.100 94,775 +0.02(+0.49%)
Mar 21, 2014 4.000 4.080 4.000 4.080 81,846 +0.08(+2.00%)
Mar 20, 2014 3.980 4.000 3.960 4.000 61,995 +0.00(+0.00%)
Mar 19, 2014 3.990 4.010 3.990 4.000 127,344 -0.01(-0.25%)
Mar 18, 2014 4.010 4.020 3.970 4.010 91,526 +0.01(+0.25%)
Mar 17, 2014 4.010 4.010 3.990 4.000 464,162 -0.01(-0.25%)
Mar 14, 2014 3.960 4.010 3.950 4.010 163,822 +0.01(+0.25%)
Mar 13, 2014 4.000 4.010 3.970 4.000 167,755 -0.02(-0.50%)
Mar 12, 2014 4.010 4.020 3.990 4.020 290,855 +0.01(+0.25%)
Mar 11, 2014 4.070 4.070 4.000 4.010 242,386 -0.06(-1.47%)
Mar 10, 2014 4.060 4.080 4.010 4.070 321,808 +0.03(+0.74%)
Mar 07, 2014 4.040 4.050 4.020 4.040 470,339 +0.02(+0.50%)
Mar 06, 2014 4.160 4.165 3.980 4.020 1,782,882 -0.16(-3.83%)
Mar 05, 2014 4.150 4.290 4.150 4.180 1,128,959 +0.11(+2.70%)
Mar 04, 2014 3.900 4.070 3.890 4.070 649,577 +0.13(+3.30%)
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.