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 (%)
Jun 30, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jun 29, 2016 0.5900 0.6500 0.5800 0.6400 516,560 +0.05(+8.47%)
Jun 28, 2016 0.6000 0.6100 0.5900 0.5900 148,550 +0.00(+0.00%)
Jun 27, 2016 0.5800 0.6000 0.5800 0.5900 149,040 -0.01(-1.67%)
Jun 24, 2016 0.5900 0.6200 0.5900 0.6000 223,411 -0.03(-4.76%)
Jun 23, 2016 0.5900 0.6300 0.5600 0.6300 382,100 +0.05(+8.62%)
Jun 22, 2016 0.6100 0.6100 0.5700 0.5800 237,600 -0.02(-3.33%)
Jun 21, 2016 0.6000 0.6000 0.5800 0.6000 722,833 -0.01(-1.64%)
Jun 20, 2016 0.6100 0.6200 0.6000 0.6100 93,675 +0.01(+1.67%)
Jun 17, 2016 0.6000 0.6000 0.5800 0.6000 117,605 +0.02(+3.45%)
Jun 16, 2016 0.6200 0.6200 0.5700 0.5800 830,675 -0.04(-6.45%)
Jun 15, 2016 0.6200 0.6300 0.6100 0.6200 112,049 -0.01(-1.59%)
Jun 14, 2016 0.6500 0.6600 0.6200 0.6300 137,140 -0.02(-3.08%)
Jun 13, 2016 0.6900 0.6900 0.6500 0.6500 136,640 -0.03(-4.41%)
Jun 10, 2016 0.7000 0.7000 0.6800 0.6800 375,194 -0.02(-2.86%)
Jun 09, 2016 0.7100 0.7200 0.7000 0.7000 521,300 +0.00(+0.00%)
Jun 08, 2016 0.7600 0.7600 0.6800 0.7000 1,956,778 -0.07(-9.09%)
Jun 07, 2016 0.7700 0.8200 0.7500 0.7700 425,569 +0.04(+5.48%)
Jun 06, 2016 0.7300 0.7900 0.7100 0.7300 525,457 +0.03(+4.29%)
Jun 03, 2016 0.7000 0.7000 0.6500 0.7000 74,770 +0.01(+1.45%)
Jun 02, 2016 0.6300 0.7000 0.6100 0.6900 216,790 +0.06(+9.52%)
Jun 01, 2016 0.6400 0.6400 0.6200 0.6300 162,500 +0.01(+1.61%)
May 31, 2016 0.6200 0.6500 0.6000 0.6200 766,562 +0.01(+1.64%)
May 30, 2016 0.6000 0.6200 0.6000 0.6100 53,540 +0.00(+0.00%)
May 27, 2016 0.6000 0.6300 0.6000 0.6100 147,029 +0.01(+1.67%)
May 26, 2016 0.6300 0.6300 0.5900 0.6000 232,185 -0.02(-3.23%)
May 25, 2016 0.6000 0.6200 0.6000 0.6200 133,800 +0.02(+3.33%)
May 24, 2016 0.6400 0.6400 0.6000 0.6000 51,906 -0.01(-1.64%)
May 20, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
May 19, 2016 0.6500 0.6500 0.6400 0.6400 6,200 -0.02(-3.03%)
May 18, 2016 0.6600 0.6600 0.6500 0.6600 40,000 +0.00(+0.00%)
May 17, 2016 0.6300 0.6600 0.6100 0.6600 103,600 +0.03(+4.76%)
May 16, 2016 0.6200 0.6600 0.6200 0.6300 32,300 +0.03(+5.00%)
May 13, 2016 0.6600 0.6600 0.5800 0.6000 116,850 -0.02(-3.23%)
May 12, 2016 0.6500 0.7000 0.6100 0.6200 405,500 +0.00(+0.00%)
May 11, 2016 0.6400 0.6500 0.6200 0.6200 124,726 -0.03(-4.62%)
May 10, 2016 0.6500 0.6500 0.6100 0.6500 56,400 +0.03(+4.84%)
May 09, 2016 0.6500 0.6500 0.6200 0.6200 28,982 -0.03(-4.62%)
May 06, 2016 0.6800 0.6800 0.6500 0.6500 68,920 +0.00(+0.00%)
May 05, 2016 0.6900 0.6900 0.6500 0.6500 19,700 -0.01(-1.52%)
May 04, 2016 0.6500 0.6600 0.6400 0.6600 43,700 +0.01(+1.54%)
May 03, 2016 0.6500 0.6600 0.6500 0.6500 54,500 +0.00(+0.00%)
May 02, 2016 0.7200 0.7200 0.6500 0.6500 22,400 -0.05(-7.14%)
Apr 29, 2016 0.7500 0.7500 0.7000 0.7000 107,815 -0.05(-6.67%)
Apr 28, 2016 0.6700 0.8100 0.6600 0.7500 569,797 +0.10(+15.38%)
Apr 27, 2016 0.6500 0.6600 0.6200 0.6500 321,499 +0.06(+10.17%)
Apr 26, 2016 0.5700 0.6200 0.5700 0.5900 144,870 +0.03(+5.36%)
Apr 25, 2016 0.5600 0.5700 0.5600 0.5600 45,118 +0.00(+0.00%)
Apr 22, 2016 0.5400 0.5700 0.5400 0.5600 149,101 +0.01(+1.82%)
Apr 21, 2016 0.5200 0.5600 0.5200 0.5500 84,529 +0.03(+5.77%)
Apr 20, 2016 0.5000 0.5400 0.5000 0.5200 408,500 +0.02(+4.00%)
Apr 19, 2016 0.5200 0.5400 0.5000 0.5000 370,700 -0.02(-3.85%)
Apr 18, 2016 0.5000 0.5200 0.4950 0.5200 77,089 +0.03(+6.12%)
Apr 15, 2016 0.5000 0.5100 0.4850 0.4900 221,420 -0.02(-3.92%)
Apr 14, 2016 0.5500 0.5500 0.5100 0.5100 29,000 -0.03(-5.56%)
Apr 13, 2016 0.5400 0.5600 0.5400 0.5400 76,051 +0.00(+0.00%)
Apr 12, 2016 0.5300 0.5600 0.5300 0.5400 319,220 +0.02(+3.85%)
Apr 11, 2016 0.5000 0.5300 0.4950 0.5200 156,501 +0.02(+4.00%)
Apr 08, 2016 0.5200 0.5200 0.5000 0.5000 152,739 +0.03(+6.38%)
Apr 07, 2016 0.5000 0.5000 0.4650 0.4700 198,106 -0.02(-4.08%)
Apr 06, 2016 0.4800 0.5000 0.4800 0.4900 96,700 +0.02(+4.26%)
Apr 05, 2016 0.4700 0.4750 0.4600 0.4700 64,250 -0.02(-3.09%)
Apr 04, 2016 0.5100 0.5100 0.4850 0.4850 18,840 -0.03(-4.90%)
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.