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 (%)
Apr 30, 2014 5.500 5.500 5.320 5.330 127,933 -0.15(-2.74%)
Apr 29, 2014 5.490 5.550 5.410 5.480 655,568 +0.02(+0.37%)
Apr 28, 2014 5.400 5.630 5.340 5.460 921,240 +0.11(+2.06%)
Apr 25, 2014 5.060 5.350 5.040 5.350 2,017,773 +0.79(+17.32%)
Apr 24, 2014 4.630 4.720 4.540 4.560 91,923 -0.01(-0.22%)
Apr 23, 2014 4.550 4.630 4.510 4.570 169,925 +0.04(+0.88%)
Apr 22, 2014 4.650 4.650 4.520 4.530 185,875 -0.11(-2.37%)
Apr 21, 2014 4.660 4.690 4.580 4.640 192,944 -0.02(-0.43%)
Apr 17, 2014 4.660 4.660 4.660 0 +0.06(+1.30%)
Apr 16, 2014 4.590 4.600 4.480 4.600 453,056 +0.12(+2.68%)
Apr 15, 2014 4.540 4.540 4.430 4.480 159,816 -0.07(-1.54%)
Apr 14, 2014 4.520 4.550 4.460 4.550 309,937 +0.04(+0.89%)
Apr 11, 2014 4.400 4.520 4.320 4.510 146,171 +0.08(+1.81%)
Apr 10, 2014 4.600 4.640 4.430 4.430 202,616 -0.16(-3.49%)
Apr 09, 2014 4.300 4.590 4.300 4.590 277,785 +0.29(+6.74%)
Apr 08, 2014 4.310 4.360 4.220 4.300 334,321 -0.02(-0.46%)
Apr 07, 2014 4.510 4.520 4.290 4.320 156,129 -0.18(-4.00%)
Apr 04, 2014 4.400 4.500 4.400 4.500 224,650 +0.06(+1.35%)
Apr 03, 2014 4.450 4.450 4.370 4.440 718,001 +0.01(+0.23%)
Apr 02, 2014 4.290 4.450 4.290 4.430 479,800 +0.08(+1.84%)
Apr 01, 2014 4.240 4.450 4.240 4.350 1,051,459 +0.11(+2.59%)
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%)
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.