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 (%)
Mar 31, 2014 4.130 4.240 4.100 4.240 370,988 +0.13(+3.16%)
Mar 28, 2014 4.020 4.170 4.000 4.110 1,837,208 +0.07(+1.73%)
Mar 27, 2014 4.110 4.160 4.010 4.040 292,636 -0.11(-2.65%)
Mar 26, 2014 4.210 4.250 4.090 4.150 113,832 -0.04(-0.95%)
Mar 25, 2014 4.090 4.210 4.060 4.190 181,151 +0.09(+2.20%)
Mar 24, 2014 4.180 4.180 4.000 4.100 94,775 +0.02(+0.49%)
Mar 21, 2014 4.000 4.080 4.000 4.080 81,846 +0.08(+2.00%)
Mar 20, 2014 3.980 4.000 3.960 4.000 61,995 +0.00(+0.00%)
Mar 19, 2014 3.990 4.010 3.990 4.000 127,344 -0.01(-0.25%)
Mar 18, 2014 4.010 4.020 3.970 4.010 91,526 +0.01(+0.25%)
Mar 17, 2014 4.010 4.010 3.990 4.000 464,162 -0.01(-0.25%)
Mar 14, 2014 3.960 4.010 3.950 4.010 163,822 +0.01(+0.25%)
Mar 13, 2014 4.000 4.010 3.970 4.000 167,755 -0.02(-0.50%)
Mar 12, 2014 4.010 4.020 3.990 4.020 290,855 +0.01(+0.25%)
Mar 11, 2014 4.070 4.070 4.000 4.010 242,386 -0.06(-1.47%)
Mar 10, 2014 4.060 4.080 4.010 4.070 321,808 +0.03(+0.74%)
Mar 07, 2014 4.040 4.050 4.020 4.040 470,339 +0.02(+0.50%)
Mar 06, 2014 4.160 4.165 3.980 4.020 1,782,882 -0.16(-3.83%)
Mar 05, 2014 4.150 4.290 4.150 4.180 1,128,959 +0.11(+2.70%)
Mar 04, 2014 3.900 4.070 3.890 4.070 649,577 +0.13(+3.30%)
Mar 03, 2014 3.930 3.990 3.890 3.940 104,675 +0.07(+1.81%)
Feb 28, 2014 3.800 3.900 3.800 3.870 121,252 +0.04(+1.04%)
Feb 27, 2014 3.890 3.890 3.790 3.830 177,811 -0.01(-0.26%)
Feb 26, 2014 4.010 4.010 3.830 3.840 208,205 -0.15(-3.76%)
Feb 25, 2014 3.990 4.010 3.930 3.990 1,186,030 +0.00(+0.00%)
Feb 24, 2014 3.850 4.000 3.830 3.990 906,305 +0.16(+4.18%)
Feb 21, 2014 3.780 3.830 3.710 3.830 187,110 +0.09(+2.41%)
Feb 20, 2014 3.710 3.810 3.600 3.740 347,174 +0.03(+0.81%)
Feb 19, 2014 3.670 3.720 3.650 3.710 297,657 +0.07(+1.92%)
Feb 18, 2014 3.620 3.700 3.600 3.640 114,470 +0.09(+2.54%)
Feb 14, 2014 3.550 3.550 3.550 0 +0.07(+2.01%)
Feb 13, 2014 3.330 3.500 3.320 3.480 643,095 +0.12(+3.57%)
Feb 12, 2014 3.360 3.500 3.360 3.360 249,360 +0.00(+0.00%)
Feb 11, 2014 3.370 3.380 3.330 3.360 58,200 -0.01(-0.30%)
Feb 10, 2014 3.410 3.410 3.350 3.370 103,143 -0.08(-2.32%)
Feb 07, 2014 3.580 3.600 3.300 3.450 185,695 +0.09(+2.68%)
Feb 06, 2014 3.280 3.360 3.280 3.360 68,480 +0.11(+3.38%)
Feb 05, 2014 3.260 3.270 3.220 3.250 135,884 +0.00(+0.00%)
Feb 04, 2014 3.230 3.300 3.230 3.250 728,950 +0.05(+1.56%)
Feb 03, 2014 3.270 3.270 3.180 3.200 70,805 -0.07(-2.14%)
Jan 31, 2014 3.250 3.320 3.120 3.270 1,856,474 +0.00(+0.00%)
Jan 30, 2014 3.260 3.290 3.240 3.270 25,283 +0.00(+0.00%)
Jan 29, 2014 3.300 3.320 3.240 3.270 43,451 -0.03(-0.91%)
Jan 28, 2014 3.240 3.310 3.240 3.300 1,805,860 +0.09(+2.80%)
Jan 27, 2014 3.250 3.250 3.170 3.210 52,380 -0.05(-1.53%)
Jan 24, 2014 3.300 3.300 3.160 3.260 746,422 -0.03(-0.91%)
Jan 23, 2014 3.290 3.370 3.210 3.290 305,345 +0.00(+0.00%)
Jan 22, 2014 3.340 3.350 3.260 3.290 67,611 -0.06(-1.79%)
Jan 21, 2014 3.480 3.480 3.240 3.350 199,745 -0.10(-2.90%)
Jan 20, 2014 3.570 3.570 3.400 3.450 406,744 -0.11(-3.09%)
Jan 17, 2014 3.490 3.560 3.480 3.560 488,403 +0.11(+3.19%)
Jan 16, 2014 3.450 3.500 3.400 3.450 487,335 +0.05(+1.47%)
Jan 15, 2014 3.250 3.520 3.240 3.400 573,054 +0.15(+4.62%)
Jan 14, 2014 3.200 3.260 3.200 3.250 2,619,578 +0.07(+2.20%)
Jan 13, 2014 3.220 3.240 3.150 3.180 130,852 -0.01(-0.31%)
Jan 10, 2014 3.190 3.200 3.150 3.190 82,211 +0.00(+0.00%)
Jan 09, 2014 3.240 3.250 3.150 3.190 62,475 -0.01(-0.31%)
Jan 08, 2014 3.290 3.320 3.200 3.200 124,030 -0.07(-2.14%)
Jan 07, 2014 3.180 3.270 3.140 3.270 88,561 +0.11(+3.48%)
Jan 06, 2014 3.160 3.165 3.150 3.160 168,350 +0.00(+0.00%)
Jan 03, 2014 3.290 3.300 3.160 3.160 41,506 -0.09(-2.77%)
Jan 02, 2014 3.330 3.340 3.250 3.250 17,823 +0.02(+0.62%)
Dec 31, 2013 3.230 3.230 3.230 0 -0.02(-0.62%)
Dec 30, 2013 3.330 3.350 3.250 3.250 44,570 -0.05(-1.52%)
Dec 27, 2013 3.270 3.320 3.210 3.300 10,390 +0.00(+0.00%)
Dec 24, 2013 3.300 3.300 3.300 0 -0.05(-1.49%)
Dec 23, 2013 3.350 3.350 3.250 3.350 28,698 +0.05(+1.52%)
Dec 20, 2013 3.240 3.380 3.240 3.300 26,017 +0.05(+1.54%)
Dec 19, 2013 3.310 3.370 3.210 3.250 61,113 -0.05(-1.52%)
Dec 18, 2013 3.150 3.330 3.150 3.300 88,048 +0.10(+3.12%)
Dec 17, 2013 3.200 3.220 3.110 3.200 81,265 +0.01(+0.31%)
Dec 16, 2013 3.270 3.290 3.150 3.190 78,791 -0.08(-2.45%)
Dec 13, 2013 3.300 3.300 3.250 3.270 182,763 -0.02(-0.61%)
Dec 12, 2013 3.380 3.380 3.250 3.290 1,109,500 -0.06(-1.79%)
Dec 11, 2013 3.390 3.390 3.320 3.350 74,669 -0.04(-1.18%)
Dec 10, 2013 3.400 3.450 3.350 3.390 344,365 +0.02(+0.59%)
Dec 09, 2013 3.490 3.500 3.350 3.370 277,458 -0.03(-0.88%)
Dec 06, 2013 3.150 3.550 3.150 3.400 1,702,487 +0.27(+8.63%)
Dec 05, 2013 3.110 3.130 3.100 3.130 245,491 +0.03(+0.97%)
Dec 04, 2013 3.090 3.150 3.050 3.100 272,150 +0.01(+0.32%)
Dec 03, 2013 3.100 3.210 3.080 3.090 71,390 +0.00(+0.00%)
Dec 02, 2013 3.230 3.240 3.080 3.090 71,870 -0.12(-3.74%)
Nov 29, 2013 3.240 3.250 3.190 3.210 103,575 -0.01(-0.31%)
Nov 28, 2013 3.160 3.240 3.150 3.220 216,808 +0.05(+1.58%)
Nov 27, 2013 3.250 3.290 3.120 3.170 316,030 -0.04(-1.25%)
Nov 26, 2013 3.100 3.250 3.050 3.210 506,350 +0.11(+3.55%)
Nov 25, 2013 2.990 3.100 2.990 3.100 355,310 +0.10(+3.33%)
Nov 22, 2013 2.890 3.190 2.880 3.000 831,009 +0.15(+5.26%)
Nov 21, 2013 2.590 2.850 2.590 2.850 503,237 +0.24(+9.20%)
Nov 20, 2013 2.690 2.700 2.550 2.610 2,616,801 -0.09(-3.33%)
Nov 19, 2013 2.890 2.890 2.700 2.700 189,845 -0.10(-3.57%)
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.