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 (%)
Jul 31, 2017 0.7600 0.7900 0.7500 0.7600 109,051 -0.02(-2.56%)
Jul 28, 2017 0.7200 0.8000 0.7200 0.7800 245,974 +0.06(+8.33%)
Jul 27, 2017 0.7500 0.7500 0.7100 0.7200 309,216 -0.03(-4.00%)
Jul 26, 2017 0.7300 0.7500 0.7200 0.7500 292,788 +0.02(+2.74%)
Jul 25, 2017 0.7200 0.7500 0.7200 0.7300 104,188 +0.03(+4.29%)
Jul 24, 2017 0.7300 0.7300 0.6900 0.7000 48,851 -0.05(-6.67%)
Jul 21, 2017 0.7500 0.7500 0.7300 0.7500 158,906 +0.02(+2.74%)
Jul 20, 2017 0.7400 0.7500 0.7200 0.7300 55,483 -0.01(-1.35%)
Jul 19, 2017 0.7200 0.7500 0.7200 0.7400 96,117 +0.02(+2.78%)
Jul 18, 2017 0.7300 0.7300 0.7200 0.7200 22,266 +0.01(+1.41%)
Jul 17, 2017 0.7400 0.7400 0.7000 0.7100 22,700 -0.01(-1.39%)
Jul 14, 2017 0.7000 0.7200 0.7000 0.7200 3,639 +0.03(+4.35%)
Jul 13, 2017 0.7000 0.7000 0.6900 0.6900 32,232 -0.01(-1.43%)
Jul 12, 2017 0.6700 0.7200 0.6700 0.7000 49,207 +0.03(+4.48%)
Jul 11, 2017 0.7100 0.7100 0.6700 0.6700 42,100 -0.02(-2.90%)
Jul 10, 2017 0.7000 0.7000 0.6900 0.6900 21,000 +0.00(+0.00%)
Jul 07, 2017 0.7100 0.7300 0.6900 0.6900 105,770 -0.04(-5.48%)
Jul 06, 2017 0.7500 0.7500 0.7100 0.7300 65,599 -0.05(-6.41%)
Jul 05, 2017 0.7500 0.8000 0.6900 0.7800 219,125 +0.04(+5.41%)
Jul 04, 2017 0.7300 0.7600 0.7300 0.7400 186,596 +0.00(+0.00%)
Jul 03, 2017 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 30, 2017 0.7000 0.7400 0.7000 0.7400 172,369 +0.06(+8.82%)
Jun 29, 2017 0.6800 0.6900 0.6800 0.6800 21,917 -0.01(-1.45%)
Jun 28, 2017 0.7100 0.7100 0.6800 0.6900 175,640 -0.01(-1.43%)
Jun 27, 2017 0.6900 0.7100 0.6700 0.7000 115,267 +0.04(+6.06%)
Jun 26, 2017 0.6500 0.6700 0.6500 0.6600 49,798 +0.02(+3.13%)
Jun 23, 2017 0.6300 0.6500 0.6300 0.6400 108,188 +0.00(+0.00%)
Jun 22, 2017 0.6400 0.6500 0.6200 0.6400 121,301 +0.01(+1.59%)
Jun 21, 2017 0.6400 0.6400 0.6300 0.6300 224,591 +0.00(+0.00%)
Jun 20, 2017 0.6400 0.6500 0.6100 0.6300 322,115 -0.01(-1.56%)
Jun 19, 2017 0.6700 0.6700 0.6400 0.6400 131,100 +0.00(+0.00%)
Jun 16, 2017 0.6400 0.6700 0.6400 0.6400 256,260 +0.02(+3.23%)
Jun 15, 2017 0.6600 0.6600 0.6000 0.6200 150,674 -0.04(-6.06%)
Jun 14, 2017 0.6900 0.6900 0.6600 0.6600 36,171 -0.03(-4.35%)
Jun 13, 2017 0.7100 0.7100 0.6900 0.6900 50,722 -0.02(-2.82%)
Jun 12, 2017 0.7300 0.7400 0.7100 0.7100 31,150 +0.00(+0.00%)
Jun 09, 2017 0.7100 0.7400 0.6900 0.7100 64,331 +0.02(+2.90%)
Jun 08, 2017 0.7100 0.7100 0.6700 0.6900 30,350 +0.00(+0.00%)
Jun 07, 2017 0.7300 0.7400 0.6900 0.6900 97,123 -0.04(-5.48%)
Jun 06, 2017 0.7100 0.7400 0.6600 0.7300 150,057 +0.02(+2.82%)
Jun 05, 2017 0.7700 0.7700 0.7100 0.7100 156,125 -0.04(-5.33%)
Jun 02, 2017 0.7900 0.7900 0.7500 0.7500 126,366 -0.05(-6.25%)
Jun 01, 2017 0.7700 0.8000 0.7700 0.8000 86,300 +0.03(+3.90%)
May 31, 2017 0.7400 0.7700 0.7300 0.7700 129,361 +0.01(+1.32%)
May 30, 2017 0.7900 0.7900 0.7600 0.7600 36,103 -0.01(-1.30%)
May 29, 2017 0.7600 0.7800 0.7600 0.7700 52,002 -0.01(-1.28%)
May 26, 2017 0.7800 0.8000 0.7500 0.7800 76,735 +0.00(+0.00%)
May 25, 2017 0.8000 0.8000 0.7800 0.7800 73,431 -0.03(-3.70%)
May 24, 2017 0.8100 0.8200 0.7900 0.8100 113,500 +0.00(+0.00%)
May 23, 2017 0.8000 0.8200 0.7900 0.8100 186,482 +0.00(+0.00%)
May 19, 2017 0.8200 0.8500 0.8000 0.8100 161,580 -0.01(-1.22%)
May 18, 2017 0.8000 0.8200 0.8000 0.8200 10,400 +0.00(+0.00%)
May 17, 2017 0.8100 0.8200 0.8000 0.8200 69,337 +0.01(+1.23%)
May 16, 2017 0.8200 0.8200 0.8100 0.8100 10,293 +0.00(+0.00%)
May 15, 2017 0.8600 0.8600 0.8100 0.8100 358,435 -0.01(-1.82%)
May 12, 2017 0.8300 0.8400 0.8200 0.8250 34,700 -0.01(-0.60%)
May 11, 2017 0.8500 0.8600 0.8300 0.8300 232,755 -0.03(-3.49%)
May 10, 2017 0.8100 0.8600 0.8100 0.8600 190,448 +0.03(+3.61%)
May 09, 2017 0.8300 0.8500 0.8300 0.8300 257,172 +0.01(+1.22%)
May 08, 2017 0.8200 0.8300 0.7800 0.8200 318,324 +0.01(+1.23%)
May 05, 2017 0.8000 0.8200 0.7900 0.8100 104,775 +0.03(+3.85%)
May 04, 2017 0.7900 0.8000 0.7700 0.7800 73,208 -0.03(-3.70%)
May 03, 2017 0.8000 0.8200 0.7900 0.8100 69,622 +0.01(+1.25%)
May 02, 2017 0.8100 0.8200 0.7900 0.8000 325,233 -0.01(-1.23%)
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.