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 )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Apr 28, 2017 0.8400 0.8500 0.8200 0.8500 153,130 +0.03(+3.66%)
Apr 27, 2017 0.8400 0.8600 0.8100 0.8200 211,208 -0.04(-4.65%)
Apr 26, 2017 0.8300 0.8700 0.8300 0.8600 116,487 +0.00(+0.00%)
Apr 25, 2017 0.8400 0.8700 0.8200 0.8600 58,350 -0.02(-2.27%)
Apr 24, 2017 0.8600 0.8800 0.8400 0.8800 83,609 +0.02(+2.33%)
Apr 21, 2017 0.8500 0.8700 0.8200 0.8600 126,950 +0.02(+2.38%)
Apr 20, 2017 0.8600 0.8700 0.8400 0.8400 84,221 -0.02(-2.33%)
Apr 19, 2017 0.8700 0.8800 0.8400 0.8600 402,972 -0.02(-2.27%)
Apr 18, 2017 0.8800 0.9100 0.8800 0.8800 50,536 +0.00(+0.00%)
Apr 17, 2017 0.9200 0.9200 0.8700 0.8800 280,870 -0.04(-4.35%)
Apr 13, 2017 0.9000 0.9200 0.8800 0.9200 660,354 +0.02(+2.22%)
Apr 12, 2017 0.9200 0.9300 0.9000 0.9000 172,900 -0.01(-1.10%)
Apr 11, 2017 0.9300 0.9300 0.9000 0.9100 156,152 -0.01(-1.09%)
Apr 10, 2017 0.9400 0.9400 0.9000 0.9200 734,317 +0.02(+2.22%)
Apr 07, 2017 0.8600 0.9300 0.8600 0.9000 1,031,442 +0.04(+4.65%)
Apr 06, 2017 0.8800 0.9000 0.8600 0.8600 68,309 -0.02(-2.27%)
Apr 05, 2017 0.8500 0.9000 0.8500 0.8800 208,890 +0.03(+3.53%)
Apr 04, 2017 0.8500 0.9000 0.8400 0.8500 165,726 -0.01(-1.16%)
Apr 03, 2017 0.8700 0.8700 0.8500 0.8600 78,099 -0.05(-5.49%)
Mar 31, 2017 0.8800 0.9100 0.8600 0.9100 154,629 +0.03(+3.41%)
Mar 30, 2017 0.8800 0.8900 0.8700 0.8800 97,031 +0.00(+0.00%)
Mar 29, 2017 0.8200 0.8800 0.8200 0.8800 328,975 +0.06(+7.32%)
Mar 28, 2017 0.7800 0.8200 0.7800 0.8200 303,480 +0.05(+6.49%)
Mar 27, 2017 0.8000 0.8000 0.7600 0.7700 543,434 -0.01(-1.28%)
Mar 24, 2017 0.8000 0.8100 0.7800 0.7800 510,445 -0.01(-1.27%)
Mar 23, 2017 0.7900 0.8500 0.7900 0.7900 142,940 +0.00(+0.00%)
Mar 22, 2017 0.8100 0.8150 0.7900 0.7900 226,625 -0.02(-2.47%)
Mar 21, 2017 0.8300 0.8400 0.8100 0.8100 318,700 +0.00(+0.00%)
Mar 20, 2017 0.8200 0.8400 0.8100 0.8100 120,054 -0.05(-5.81%)
Mar 17, 2017 0.8100 0.8700 0.8100 0.8600 227,147 +0.06(+7.50%)
Mar 16, 2017 0.8000 0.8300 0.8000 0.8000 92,050 +0.00(+0.00%)
Mar 15, 2017 0.8000 0.8200 0.7800 0.8000 809,702 +0.01(+1.27%)
Mar 14, 2017 0.7900 0.8000 0.7700 0.7900 202,959 -0.02(-2.47%)
Mar 13, 2017 0.8200 0.8200 0.7900 0.8100 184,868 -0.01(-1.22%)
Mar 10, 2017 0.7800 0.8300 0.7800 0.8200 324,936 +0.02(+2.50%)
Mar 09, 2017 0.8000 0.8050 0.7700 0.8000 567,981 -0.03(-3.61%)
Mar 08, 2017 0.8800 0.8800 0.8200 0.8300 754,750 -0.05(-5.68%)
Mar 07, 2017 0.9200 0.9200 0.8700 0.8800 314,902 -0.03(-3.30%)
Mar 06, 2017 0.9200 0.9400 0.9100 0.9100 90,605 -0.03(-3.19%)
Mar 03, 2017 0.9100 0.9400 0.9000 0.9400 105,671 +0.00(+0.00%)
Mar 02, 2017 0.9400 0.9500 0.9000 0.9400 309,407 -0.01(-1.05%)
Mar 01, 2017 0.9100 0.9500 0.9000 0.9500 210,759 +0.03(+3.26%)
Feb 28, 2017 0.9300 0.9300 0.8800 0.9200 675,061 -0.02(-2.13%)
Feb 27, 2017 0.9700 0.9700 0.9300 0.9400 274,430 -0.03(-3.09%)
Feb 24, 2017 0.9900 0.9900 0.9300 0.9700 330,655 +0.02(+2.11%)
Feb 23, 2017 1.020 1.020 0.9500 0.9500 1,061,073 -0.04(-4.04%)
Feb 22, 2017 1.030 1.040 0.9800 0.9900 352,542 -0.04(-3.88%)
Feb 21, 2017 1.060 1.060 1.030 1.030 190,247 -0.01(-0.96%)
Feb 17, 2017 1.040 1.040 1.040 0 +0.02(+1.96%)
Feb 16, 2017 1.100 1.140 1.020 1.020 865,335 -0.02(-1.92%)
Feb 15, 2017 0.9900 1.050 0.9900 1.040 345,508 +0.06(+6.12%)
Feb 14, 2017 1.000 1.010 0.9800 0.9800 598,609 -0.01(-1.01%)
Feb 13, 2017 0.9900 1.020 0.9900 0.9900 368,606 +0.01(+1.02%)
Feb 10, 2017 0.9700 1.000 0.9700 0.9800 129,165 +0.01(+1.03%)
Feb 09, 2017 0.9700 1.000 0.9500 0.9700 147,090 +0.02(+2.11%)
Feb 08, 2017 0.9600 0.9600 0.9100 0.9500 265,120 +0.02(+2.15%)
Feb 07, 2017 0.9500 0.9600 0.9200 0.9300 182,609 -0.04(-4.12%)
Feb 06, 2017 1.000 1.000 0.9500 0.9700 631,992 -0.03(-3.00%)
Feb 03, 2017 1.000 1.000 0.9900 1.000 308,508 +0.00(+0.00%)
Feb 02, 2017 0.9900 1.000 0.9500 1.000 259,954 +0.03(+3.09%)
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.