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 UNCHANGED
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 (%)
Sep 30, 2014 4.810 4.880 4.670 4.790 104,717 +0.08(+1.70%)
Sep 29, 2014 4.580 4.740 4.580 4.710 204,804 +0.21(+4.67%)
Sep 26, 2014 4.510 4.650 4.500 4.500 163,463 -0.04(-0.88%)
Sep 25, 2014 4.640 4.640 4.500 4.540 67,073 -0.12(-2.58%)
Sep 24, 2014 4.690 4.740 4.400 4.660 331,071 -0.07(-1.48%)
Sep 23, 2014 4.650 4.810 4.650 4.730 113,328 +0.06(+1.28%)
Sep 22, 2014 4.850 4.850 4.570 4.670 329,458 -0.30(-6.04%)
Sep 19, 2014 5.000 5.120 4.880 4.970 221,017 -0.03(-0.60%)
Sep 18, 2014 4.950 5.060 4.870 5.000 203,675 +0.04(+0.81%)
Sep 17, 2014 5.090 5.090 4.950 4.960 107,145 -0.09(-1.78%)
Sep 16, 2014 5.100 5.130 5.000 5.050 281,772 -0.04(-0.79%)
Sep 15, 2014 5.120 5.120 4.980 5.090 140,881 -0.05(-0.97%)
Sep 12, 2014 5.040 5.150 4.960 5.140 344,822 +0.10(+1.98%)
Sep 11, 2014 4.840 5.050 4.810 5.040 273,661 +0.17(+3.49%)
Sep 10, 2014 5.000 5.000 4.800 4.870 229,998 -0.11(-2.21%)
Sep 09, 2014 5.110 5.110 4.960 4.980 268,545 -0.11(-2.16%)
Sep 08, 2014 5.150 5.150 5.040 5.090 194,350 -0.10(-1.93%)
Sep 05, 2014 4.960 5.200 4.960 5.190 373,611 +0.17(+3.39%)
Sep 04, 2014 5.260 5.260 4.950 5.020 293,568 -0.20(-3.83%)
Sep 03, 2014 5.270 5.380 5.190 5.220 493,349 -0.03(-0.57%)
Sep 02, 2014 5.460 5.480 5.160 5.250 216,377 -0.19(-3.49%)
Aug 29, 2014 5.440 5.440 5.440 0 -0.05(-0.91%)
Aug 28, 2014 5.500 5.530 5.450 5.490 50,194 -0.05(-0.90%)
Aug 27, 2014 5.540 5.580 5.530 5.540 79,321 +0.05(+0.91%)
Aug 26, 2014 5.550 5.630 5.480 5.490 136,036 +0.00(+0.00%)
Aug 25, 2014 5.490 5.500 5.400 5.490 274,236 +0.06(+1.10%)
Aug 22, 2014 5.430 5.430 5.430 5.430 81,882 +0.01(+0.18%)
Aug 21, 2014 5.370 5.550 5.360 5.420 139,764 -0.01(-0.18%)
Aug 20, 2014 5.370 5.440 5.280 5.430 148,841 +0.13(+2.45%)
Aug 19, 2014 5.250 5.350 5.250 5.300 276,152 +0.03(+0.57%)
Aug 18, 2014 5.290 5.310 5.250 5.270 70,339 -0.07(-1.31%)
Aug 15, 2014 5.300 5.370 5.140 5.340 107,470 +0.06(+1.14%)
Aug 14, 2014 5.600 5.600 5.270 5.280 141,176 -0.28(-5.04%)
Aug 13, 2014 5.510 5.780 5.470 5.560 255,505 +0.09(+1.65%)
Aug 12, 2014 5.440 5.480 5.390 5.470 70,097 -0.02(-0.36%)
Aug 11, 2014 5.560 5.600 5.440 5.490 73,795 +0.00(+0.00%)
Aug 08, 2014 5.400 5.500 5.300 5.490 45,795 +0.14(+2.62%)
Aug 07, 2014 5.500 5.500 5.320 5.350 125,253 -0.07(-1.29%)
Aug 06, 2014 5.370 5.560 5.320 5.420 558,031 +0.00(+0.00%)
Aug 05, 2014 5.590 5.640 5.400 5.420 94,017 -0.20(-3.56%)
Aug 01, 2014 5.620 5.620 5.620 0 +0.00(+0.00%)
Jul 31, 2014 5.790 5.800 5.350 5.620 226,420 -0.21(-3.60%)
Jul 30, 2014 5.950 5.990 5.800 5.830 189,601 -0.12(-2.02%)
Jul 29, 2014 6.050 6.060 5.960 5.950 89,968 -0.09(-1.49%)
Jul 28, 2014 6.180 6.230 6.010 6.040 270,397 -0.21(-3.36%)
Jul 25, 2014 6.290 6.290 6.220 6.250 163,400 -0.04(-0.64%)
Jul 24, 2014 6.160 6.290 6.140 6.290 246,968 +0.14(+2.28%)
Jul 23, 2014 6.100 6.200 6.080 6.150 147,878 +0.12(+1.99%)
Jul 22, 2014 5.900 6.130 5.880 6.030 70,807 +0.16(+2.73%)
Jul 21, 2014 5.890 5.940 5.800 5.870 34,708 +0.04(+0.69%)
Jul 18, 2014 5.760 5.850 5.760 5.830 408,270 +0.03(+0.52%)
Jul 17, 2014 5.880 5.880 5.770 5.800 40,693 -0.05(-0.85%)
Jul 16, 2014 5.730 5.850 5.670 5.850 81,064 +0.18(+3.17%)
Jul 15, 2014 5.840 5.840 5.640 5.670 167,387 -0.13(-2.24%)
Jul 14, 2014 5.630 5.850 5.630 5.800 677,572 +0.04(+0.69%)
Jul 11, 2014 5.890 5.950 5.630 5.760 132,152 -0.13(-2.21%)
Jul 10, 2014 6.000 6.010 5.870 5.890 267,333 -0.12(-2.00%)
Jul 09, 2014 5.990 6.050 5.980 6.010 172,627 +0.00(+0.00%)
Jul 08, 2014 5.910 6.060 5.750 6.010 147,454 +0.09(+1.52%)
Jul 07, 2014 6.240 6.240 5.920 5.920 90,806 -0.29(-4.67%)
Jul 04, 2014 6.150 6.210 6.120 6.210 50,865 +0.05(+0.81%)
Jul 03, 2014 6.280 6.290 6.140 6.160 143,332 -0.06(-0.96%)
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.