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 )

0.7100 +0.0400 (+5.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.5100 0.5100 0.5000 0.5100 281,750 +0.01(+2.00%)
Mar 30, 2021 0.5200 0.5200 0.5000 0.5000 1,118,284 -0.01(-1.96%)
Mar 29, 2021 0.5600 0.5600 0.5100 0.5100 2,481,597 -0.03(-5.56%)
Mar 26, 2021 0.5200 0.6400 0.5200 0.5400 5,601,541 +0.04(+8.00%)
Mar 25, 2021 0.5000 0.5100 0.5000 0.5000 392,120 +0.00(+0.00%)
Mar 24, 2021 0.5100 0.5200 0.5000 0.5000 967,400 +0.01(+2.04%)
Mar 23, 2021 0.4900 0.5000 0.4850 0.4900 933,987 -0.01(-1.01%)
Mar 22, 2021 0.5100 0.5100 0.4800 0.4950 493,490 -0.02(-2.94%)
Mar 19, 2021 0.5000 0.5200 0.4700 0.5100 1,182,441 +0.03(+5.15%)
Mar 18, 2021 0.5100 0.5300 0.4800 0.4850 1,334,925 -0.03(-4.90%)
Mar 17, 2021 0.5000 0.5400 0.5000 0.5100 854,443 +0.02(+4.08%)
Mar 16, 2021 0.5000 0.5100 0.4900 0.4900 229,668 -0.02(-3.92%)
Mar 15, 2021 0.5000 0.5200 0.4800 0.5100 3,275,725 +0.01(+2.00%)
Mar 12, 2021 0.5200 0.5200 0.4800 0.5000 5,676,201 -0.01(-1.96%)
Mar 11, 2021 0.5000 0.5300 0.4900 0.5100 668,322 +0.02(+4.08%)
Mar 10, 2021 0.5000 0.5000 0.4700 0.4900 519,395 +0.00(+0.00%)
Mar 09, 2021 0.4550 0.4900 0.4550 0.4900 440,225 +0.02(+4.26%)
Mar 08, 2021 0.4600 0.4750 0.4300 0.4700 732,033 +0.03(+6.82%)
Mar 05, 2021 0.4050 0.4400 0.4050 0.4400 1,153,965 +0.04(+10.00%)
Mar 04, 2021 0.3900 0.4100 0.3800 0.4000 491,352 +0.01(+2.56%)
Mar 03, 2021 0.3750 0.4000 0.3750 0.3900 157,048 +0.00(+0.00%)
Mar 02, 2021 0.3900 0.4000 0.3700 0.3900 327,507 +0.01(+2.63%)
Mar 01, 2021 0.3800 0.3950 0.3600 0.3800 482,659 -0.02(-3.80%)
Feb 26, 2021 0.3800 0.3950 0.3500 0.3950 582,077 -0.01(-1.25%)
Feb 25, 2021 0.4300 0.4300 0.3800 0.4000 368,995 -0.02(-4.76%)
Feb 24, 2021 0.4000 0.4200 0.4000 0.4200 480,306 +0.03(+7.69%)
Feb 23, 2021 0.3950 0.4000 0.3800 0.3900 257,684 -0.01(-1.27%)
Feb 22, 2021 0.3650 0.3950 0.3650 0.3950 548,607 +0.03(+8.22%)
Feb 19, 2021 0.3850 0.3850 0.3550 0.3650 315,982 -0.01(-1.35%)
Feb 18, 2021 0.3650 0.3800 0.3600 0.3700 325,460 +0.00(+0.00%)
Feb 17, 2021 0.3700 0.3750 0.3500 0.3700 447,805 +0.00(+0.00%)
Feb 16, 2021 0.3400 0.3700 0.3300 0.3700 655,953 +0.04(+13.85%)
Feb 12, 2021 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Feb 11, 2021 0.3100 0.3200 0.3000 0.3000 129,773 -0.02(-4.76%)
Feb 10, 2021 0.3200 0.3200 0.3050 0.3150 360,773 +0.01(+1.61%)
Feb 09, 2021 0.3200 0.3200 0.3000 0.3100 404,792 +0.01(+1.64%)
Feb 08, 2021 0.3000 0.3100 0.2950 0.3050 1,203,132 +0.02(+7.02%)
Feb 05, 2021 0.2800 0.2950 0.2750 0.2850 669,216 +0.02(+7.55%)
Feb 04, 2021 0.2650 0.2800 0.2650 0.2650 327,700 -0.01(-3.64%)
Feb 03, 2021 0.2750 0.2800 0.2650 0.2750 749,026 +0.01(+1.85%)
Feb 02, 2021 0.2600 0.2800 0.2600 0.2700 864,268 +0.01(+3.85%)
Feb 01, 2021 0.2600 0.2600 0.2500 0.2600 38,800 +0.01(+1.96%)
Jan 29, 2021 0.2550 0.2600 0.2500 0.2550 74,822 -0.01(-1.92%)
Jan 28, 2021 0.2600 0.2650 0.2500 0.2600 107,308 +0.00(+0.00%)
Jan 27, 2021 0.2600 0.2700 0.2550 0.2600 98,291 +0.01(+1.96%)
Jan 26, 2021 0.2550 0.2650 0.2550 0.2550 233,021 -0.01(-3.77%)
Jan 25, 2021 0.2600 0.2750 0.2600 0.2650 57,952 +0.00(+0.00%)
Jan 22, 2021 0.2650 0.2700 0.2650 0.2650 25,113 -0.01(-1.85%)
Jan 21, 2021 0.2800 0.2800 0.2550 0.2700 235,418 -0.01(-3.57%)
Jan 20, 2021 0.2750 0.2850 0.2750 0.2800 75,649 +0.00(+0.00%)
Jan 19, 2021 0.2700 0.2850 0.2700 0.2800 49,753 -0.00(-1.75%)
Jan 18, 2021 0.2800 0.2850 0.2750 0.2850 101,749 +0.00(+0.00%)
Jan 15, 2021 0.2950 0.2950 0.2850 0.2850 123,969 -0.01(-3.39%)
Jan 14, 2021 0.2950 0.3050 0.2850 0.2950 844,297 +0.01(+3.51%)
Jan 13, 2021 0.3000 0.3000 0.2850 0.2850 93,307 -0.01(-1.72%)
Jan 12, 2021 0.2950 0.3000 0.2850 0.2900 261,524 +0.01(+3.57%)
Jan 11, 2021 0.2900 0.3000 0.2800 0.2800 72,560 -0.01(-3.45%)
Jan 08, 2021 0.3050 0.3050 0.2850 0.2900 310,811 -0.01(-3.33%)
Jan 07, 2021 0.3000 0.3100 0.3000 0.3000 29,583 +0.01(+3.45%)
Jan 06, 2021 0.2900 0.3100 0.2900 0.2900 32,095 -0.02(-6.45%)
Jan 05, 2021 0.2700 0.3150 0.2700 0.3100 185,547 +0.03(+10.71%)
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.