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 (%)
Jun 29, 2018 1.350 1.350 1.350 0 +0.02(+1.50%)
Jun 28, 2018 1.340 1.350 1.320 1.330 496,972 -0.02(-1.48%)
Jun 27, 2018 1.310 1.350 1.300 1.350 902,469 +0.05(+3.85%)
Jun 26, 2018 1.310 1.320 1.270 1.300 450,552 +0.04(+3.17%)
Jun 25, 2018 1.290 1.340 1.260 1.260 816,965 -0.02(-1.56%)
Jun 22, 2018 1.240 1.290 1.220 1.280 885,935 +0.08(+6.67%)
Jun 21, 2018 1.230 1.240 1.190 1.200 352,662 -0.05(-4.00%)
Jun 20, 2018 1.210 1.250 1.210 1.250 461,518 +0.06(+5.04%)
Jun 19, 2018 1.200 1.215 1.180 1.190 352,205 -0.04(-3.25%)
Jun 18, 2018 1.160 1.250 1.160 1.230 1,294,561 +0.06(+5.13%)
Jun 15, 2018 1.200 1.200 1.170 974,043 -0.03(-2.50%)
Jun 14, 2018 1.200 1.200 1.180 1.200 155,015 +0.01(+0.84%)
Jun 13, 2018 1.190 1.200 1.170 1.190 578,776 +0.02(+1.71%)
Jun 12, 2018 1.140 1.210 1.140 1.170 650,579 +0.04(+3.54%)
Jun 11, 2018 1.120 1.170 1.120 1.130 669,759 +0.02(+1.80%)
Jun 08, 2018 1.100 1.130 1.080 1.110 604,763 +0.03(+2.78%)
Jun 07, 2018 1.080 1.120 1.080 1.080 607,620 +0.01(+0.93%)
Jun 06, 2018 1.080 1.110 1.060 1.070 228,304 -0.03(-2.73%)
Jun 05, 2018 1.100 1.100 1.030 1.100 477,553 +0.06(+5.77%)
Jun 04, 2018 1.070 1.100 1.030 1.040 292,408 -0.02(-1.89%)
Jun 01, 2018 1.120 1.120 1.060 1.060 296,719 -0.06(-5.36%)
May 31, 2018 1.130 1.130 1.110 1.120 197,480 +0.00(+0.00%)
May 30, 2018 1.130 1.140 1.070 1.120 582,705 +0.03(+2.75%)
May 29, 2018 1.050 1.120 1.050 1.090 418,985 +0.05(+4.81%)
May 28, 2018 1.030 1.090 1.030 1.040 442,857 -0.05(-4.59%)
May 25, 2018 1.100 1.120 1.010 1.090 850,559 -0.03(-2.68%)
May 24, 2018 1.150 1.200 1.120 1.120 362,565 -0.04(-3.45%)
May 23, 2018 1.160 1.190 1.100 1.160 684,275 -0.05(-4.13%)
May 22, 2018 1.210 1.270 1.210 1.210 1,175,393 +0.04(+3.42%)
May 18, 2018 1.170 1.170 1.170 0 -0.01(-0.85%)
May 17, 2018 1.130 1.180 1.120 1.180 694,364 +0.05(+4.42%)
May 16, 2018 1.100 1.130 1.090 1.130 784,046 +0.03(+2.73%)
May 15, 2018 1.100 1.100 1.090 1.100 684,792 +0.00(+0.00%)
May 14, 2018 1.100 1.110 1.090 1.100 1,309,262 +0.02(+1.85%)
May 11, 2018 1.080 1.110 1.060 1.080 518,817 +0.02(+1.89%)
May 10, 2018 1.030 1.080 1.030 1.060 754,544 +0.01(+0.95%)
May 09, 2018 1.050 1.080 1.030 1.050 1,432,776 +0.01(+0.96%)
May 08, 2018 1.000 1.040 0.9900 1.040 808,407 +0.04(+4.00%)
May 07, 2018 0.9700 1.050 0.9700 1.000 693,879 +0.02(+2.04%)
May 04, 2018 0.9300 0.9800 0.9300 0.9800 260,934 +0.05(+5.38%)
May 03, 2018 0.9100 0.9300 0.8700 0.9300 188,368 +0.00(+0.00%)
May 02, 2018 0.9100 0.9400 0.9000 0.9300 280,465 +0.01(+1.09%)
May 01, 2018 0.9300 0.9700 0.9100 0.9200 200,155 -0.02(-2.13%)
Apr 30, 2018 0.9100 0.9500 0.9100 0.9400 256,065 +0.02(+2.17%)
Apr 27, 2018 0.9400 0.9400 0.9200 0.9200 328,100 -0.02(-2.13%)
Apr 26, 2018 0.9500 0.9500 0.9100 0.9400 148,558 -0.01(-1.05%)
Apr 25, 2018 0.9000 0.9500 0.8900 0.9500 277,704 +0.05(+5.56%)
Apr 24, 2018 0.9500 0.9700 0.8900 0.9000 535,286 -0.03(-3.23%)
Apr 23, 2018 0.8600 0.9400 0.8400 0.9300 346,530 +0.08(+9.41%)
Apr 20, 2018 0.8500 0.8800 0.8400 0.8500 268,931 -0.01(-1.16%)
Apr 19, 2018 0.8700 0.8800 0.8400 0.8600 468,463 +0.00(+0.00%)
Apr 18, 2018 0.8600 0.8700 0.8400 0.8600 700,156 +0.03(+3.61%)
Apr 17, 2018 0.8400 0.8500 0.8300 0.8300 363,505 -0.01(-1.19%)
Apr 16, 2018 0.8200 0.8400 0.8000 0.8400 333,434 -0.01(-1.18%)
Apr 13, 2018 0.8400 0.8500 0.8100 0.8500 287,494 +0.03(+3.66%)
Apr 12, 2018 0.8100 0.8300 0.8000 0.8200 204,600 +0.01(+1.23%)
Apr 11, 2018 0.7800 0.8200 0.7800 0.8100 985,824 +0.03(+3.85%)
Apr 10, 2018 0.7500 0.8000 0.7500 0.7800 142,869 +0.03(+4.00%)
Apr 09, 2018 0.7600 0.7600 0.7500 0.7500 246,750 +0.00(+0.00%)
Apr 06, 2018 0.7500 0.7800 0.7200 0.7500 170,270 -0.02(-2.60%)
Apr 05, 2018 0.7600 0.7900 0.7600 0.7700 401,377 +0.01(+1.32%)
Apr 04, 2018 0.7100 0.7600 0.7100 0.7600 212,848 +0.05(+7.04%)
Apr 03, 2018 0.7000 0.7200 0.7000 0.7100 225,357 +0.02(+2.90%)
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.