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 )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
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%)
Jul 02, 2014 6.350 6.350 6.190 6.220 140,042 -0.05(-0.80%)
Jun 30, 2014 6.270 6.270 6.270 0 +0.09(+1.46%)
Jun 27, 2014 6.080 6.410 6.050 6.180 395,794 +0.09(+1.48%)
Jun 26, 2014 5.790 6.120 5.790 6.090 435,743 +0.25(+4.28%)
Jun 25, 2014 5.730 5.950 5.730 5.840 305,423 -0.01(-0.17%)
Jun 24, 2014 6.060 6.130 5.760 5.850 998,247 -0.20(-3.31%)
Jun 23, 2014 5.850 6.050 5.730 6.050 390,090 +0.24(+4.13%)
Jun 20, 2014 5.470 5.830 5.470 5.810 407,700 +0.27(+4.87%)
Jun 19, 2014 5.550 5.550 5.480 5.540 66,729 +0.00(+0.00%)
Jun 18, 2014 5.500 5.600 5.470 5.540 135,342 +0.05(+0.91%)
Jun 17, 2014 5.560 5.560 5.430 5.490 278,798 -0.05(-0.90%)
Jun 16, 2014 5.530 5.600 5.500 5.540 413,438 +0.03(+0.54%)
Jun 13, 2014 5.450 5.570 5.370 5.510 228,885 +0.08(+1.47%)
Jun 12, 2014 5.330 5.450 5.330 5.430 1,554,948 +0.15(+2.84%)
Jun 11, 2014 5.310 5.400 5.250 5.280 308,937 -0.02(-0.38%)
Jun 10, 2014 5.350 5.430 5.270 5.300 153,093 -0.06(-1.12%)
Jun 06, 2014 5.300 5.360 5.250 5.360 84,987 +0.08(+1.52%)
Jun 05, 2014 5.310 5.330 5.220 5.280 100,697 -0.06(-1.12%)
Jun 04, 2014 5.330 5.370 5.260 5.340 158,063 -0.01(-0.19%)
Jun 03, 2014 5.420 5.490 5.310 5.350 98,181 -0.05(-0.93%)
Jun 02, 2014 5.250 5.450 5.250 5.400 176,926 +0.11(+2.08%)
May 30, 2014 5.330 5.350 5.260 5.290 96,556 -0.06(-1.12%)
May 29, 2014 5.410 5.500 5.300 5.350 121,873 -0.07(-1.29%)
May 28, 2014 5.420 5.550 5.400 5.420 134,579 -0.08(-1.45%)
May 27, 2014 5.670 5.670 5.480 5.500 135,511 -0.10(-1.79%)
May 26, 2014 5.470 5.700 5.450 5.600 145,174 +0.12(+2.19%)
May 23, 2014 5.450 5.490 5.400 5.480 50,347 +0.14(+2.53%)
May 22, 2014 5.380 5.430 5.300 5.345 53,403 +0.02(+0.47%)
May 21, 2014 5.040 5.330 5.040 5.320 117,725 +0.32(+6.40%)
May 20, 2014 5.060 5.170 5.000 5.000 103,030 -0.06(-1.19%)
May 16, 2014 5.060 5.060 5.060 0 +0.02(+0.40%)
May 15, 2014 5.210 5.260 4.990 5.040 366,236 -0.23(-4.36%)
May 14, 2014 5.300 5.420 5.250 5.270 113,462 -0.08(-1.50%)
May 13, 2014 5.340 5.430 5.280 5.350 243,518 +0.10(+1.90%)
May 12, 2014 5.200 5.410 5.200 5.250 617,857 +0.05(+0.96%)
May 09, 2014 5.330 5.400 4.990 5.200 307,838 -0.10(-1.89%)
May 08, 2014 5.550 5.580 5.180 5.300 526,380 -0.24(-4.33%)
May 07, 2014 5.500 5.550 5.500 5.540 99,955 -0.01(-0.18%)
May 06, 2014 5.490 5.580 5.440 5.550 549,212 +0.06(+1.09%)
May 05, 2014 5.500 5.510 5.410 5.490 263,372 +0.01(+0.18%)
May 02, 2014 5.600 5.600 5.430 5.480 264,323 -0.06(-1.08%)
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.