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 (%)
Oct 31, 2017 0.7900 0.8100 0.7800 0.8000 362,065 +0.01(+1.27%)
Oct 30, 2017 0.7900 0.8100 0.7800 0.7900 333,416 +0.03(+3.95%)
Oct 27, 2017 0.7100 0.7700 0.7000 0.7600 380,121 +0.05(+7.04%)
Oct 26, 2017 0.7100 0.7400 0.7000 0.7100 163,500 +0.00(+0.00%)
Oct 25, 2017 0.7400 0.7500 0.7000 0.7100 595,035 -0.02(-2.74%)
Oct 24, 2017 0.7400 0.7500 0.7300 0.7300 47,413 -0.02(-2.67%)
Oct 23, 2017 0.7300 0.7500 0.7300 0.7500 352,753 +0.02(+2.74%)
Oct 20, 2017 0.7500 0.7600 0.7300 0.7300 129,857 -0.01(-1.35%)
Oct 19, 2017 0.7500 0.7600 0.7300 0.7400 276,064 -0.04(-5.13%)
Oct 18, 2017 0.7700 0.7800 0.7400 0.7800 257,847 +0.04(+5.41%)
Oct 17, 2017 0.7700 0.7900 0.7400 0.7400 224,431 -0.01(-1.33%)
Oct 16, 2017 0.7700 0.7900 0.7400 0.7500 118,592 +0.00(+0.00%)
Oct 13, 2017 0.7300 0.7700 0.7300 0.7500 105,788 +0.02(+2.74%)
Oct 12, 2017 0.7500 0.7600 0.7100 0.7300 461,476 -0.01(-1.35%)
Oct 11, 2017 0.8300 0.8300 0.7300 0.7400 1,504,383 -0.05(-6.33%)
Oct 10, 2017 0.7700 1.000 0.7700 0.7900 856,341 +0.03(+3.95%)
Oct 06, 2017 0.8000 0.8000 0.7600 0.7600 155,867 -0.03(-3.80%)
Oct 05, 2017 0.7900 0.8000 0.7700 0.7900 180,612 +0.01(+1.28%)
Oct 04, 2017 0.8100 0.8300 0.7800 0.7800 144,646 -0.04(-4.88%)
Oct 03, 2017 0.7900 0.8300 0.7900 0.8200 101,422 +0.01(+1.23%)
Oct 02, 2017 0.8200 0.8200 0.7600 0.8100 314,916 -0.01(-1.22%)
Sep 29, 2017 0.8000 0.8300 0.8000 0.8200 251,250 +0.03(+3.80%)
Sep 28, 2017 0.8100 0.8100 0.7800 0.7900 365,817 -0.02(-2.47%)
Sep 27, 2017 0.8600 0.8600 0.7700 0.8100 1,115,024 -0.02(-2.41%)
Sep 26, 2017 0.8400 0.8500 0.8200 0.8300 611,310 +0.02(+2.47%)
Sep 25, 2017 0.7900 0.8400 0.7800 0.8100 367,786 +0.04(+5.19%)
Sep 22, 2017 0.7600 0.7900 0.7600 0.7700 616,547 +0.02(+2.67%)
Sep 21, 2017 0.7400 0.7500 0.7400 0.7500 1,215,358 +0.00(+0.00%)
Sep 20, 2017 0.7400 0.7600 0.7300 0.7500 925,418 +0.01(+1.35%)
Sep 19, 2017 0.7500 0.7500 0.7300 0.7400 68,172 +0.00(+0.00%)
Sep 18, 2017 0.7300 0.7500 0.7300 0.7400 162,538 +0.01(+1.37%)
Sep 15, 2017 0.7300 0.7300 0.7300 0.7300 53,463 -0.02(-2.67%)
Sep 14, 2017 0.7300 0.7500 0.7300 0.7500 312,577 +0.01(+1.35%)
Sep 13, 2017 0.7100 0.7400 0.7000 0.7400 977,145 +0.05(+7.25%)
Sep 12, 2017 0.6900 0.7200 0.6900 0.6900 53,156 +0.00(+0.00%)
Sep 11, 2017 0.7200 0.7400 0.6900 0.6900 76,662 -0.02(-2.82%)
Sep 08, 2017 0.7400 0.7400 0.7000 0.7100 122,547 +0.00(+0.00%)
Sep 07, 2017 0.7000 0.7300 0.7000 0.7100 139,000 +0.00(+0.00%)
Sep 06, 2017 0.6900 0.7500 0.6900 0.7100 559,975 +0.02(+2.90%)
Sep 05, 2017 0.6700 0.6900 0.6700 0.6900 45,320 +0.02(+2.99%)
Sep 01, 2017 0.6800 0.6900 0.6700 0.6700 113,962 +0.00(+0.00%)
Aug 31, 2017 0.6600 0.6800 0.6600 0.6700 166,954 +0.01(+1.52%)
Aug 30, 2017 0.6600 0.6700 0.6600 0.6600 75,522 +0.01(+1.54%)
Aug 29, 2017 0.6600 0.6900 0.6500 0.6500 113,733 -0.01(-1.52%)
Aug 28, 2017 0.6900 0.6900 0.6600 0.6600 19,081 -0.03(-4.35%)
Aug 25, 2017 0.6800 0.6900 0.6700 0.6900 30,968 +0.02(+2.99%)
Aug 24, 2017 0.6900 0.6900 0.6700 0.6700 81,850 +0.00(+0.00%)
Aug 23, 2017 0.6800 0.7000 0.6700 0.6700 53,124 -0.03(-4.29%)
Aug 22, 2017 0.7000 0.7000 0.6700 0.7000 16,087 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.7000 0.6800 0.7000 210,503 +0.02(+2.94%)
Aug 18, 2017 0.7000 0.7000 0.6800 0.6800 80,700 -0.01(-1.45%)
Aug 17, 2017 0.6800 0.7000 0.6800 0.6900 43,932 +0.01(+1.47%)
Aug 16, 2017 0.7000 0.7200 0.6800 0.6800 95,175 -0.02(-2.86%)
Aug 15, 2017 0.7000 0.7300 0.6800 0.7000 91,276 +0.00(+0.00%)
Aug 14, 2017 0.7400 0.7400 0.7000 0.7000 62,625 -0.04(-5.41%)
Aug 11, 2017 0.7200 0.7500 0.7200 0.7400 306,275 +0.02(+2.78%)
Aug 10, 2017 0.7500 0.7600 0.7100 0.7200 401,600 +0.00(+0.00%)
Aug 09, 2017 0.7200 0.7400 0.7200 0.7200 125,433 +0.02(+2.86%)
Aug 08, 2017 0.7400 0.7400 0.7000 0.7000 231,170 -0.04(-5.41%)
Aug 04, 2017 0.7400 0.7500 0.7300 0.7400 92,262 +0.01(+1.37%)
Aug 03, 2017 0.7700 0.7700 0.7300 0.7300 100,200 -0.03(-3.95%)
Aug 02, 2017 0.7600 0.7700 0.7400 0.7600 120,770 +0.01(+1.33%)
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.