Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.7700 +0.0200 (+2.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Nov 30, 2016 0.8000 0.8300 0.7700 0.7800 2,057,467 +0.03(+4.00%)
Nov 29, 2016 0.7700 0.7700 0.7400 0.7500 363,732 -0.05(-6.25%)
Nov 28, 2016 0.7800 0.8100 0.7800 0.8000 738,335 -0.01(-1.23%)
Nov 25, 2016 0.8000 0.8100 0.7800 0.8100 283,562 +0.00(+0.00%)
Nov 24, 2016 0.7700 0.8100 0.7700 0.8100 392,855 +0.01(+1.25%)
Nov 23, 2016 0.7700 0.8100 0.7700 0.8000 159,845 +0.01(+1.27%)
Nov 22, 2016 0.7400 0.7900 0.7400 0.7900 242,070 +0.03(+3.95%)
Nov 21, 2016 0.7500 0.7600 0.7400 0.7600 144,568 +0.02(+2.70%)
Nov 18, 2016 0.7300 0.7500 0.7300 0.7400 339,033 +0.01(+1.37%)
Nov 17, 2016 0.7200 0.7300 0.7100 0.7300 233,691 +0.01(+1.39%)
Nov 16, 2016 0.7200 0.7300 0.7200 0.7200 52,346 -0.01(-1.37%)
Nov 15, 2016 0.7300 0.7500 0.7200 0.7300 507,690 -0.01(-1.35%)
Nov 14, 2016 0.7000 0.7400 0.7000 0.7400 360,753 +0.01(+1.37%)
Nov 11, 2016 0.7200 0.7300 0.6900 0.7300 75,401 +0.03(+4.29%)
Nov 10, 2016 0.7200 0.7400 0.7000 0.7000 487,983 -0.03(-4.11%)
Nov 09, 2016 0.6900 0.7400 0.6900 0.7300 64,642 +0.00(+0.00%)
Nov 08, 2016 0.7300 0.7300 0.7000 0.7300 118,215 +0.01(+1.39%)
Nov 07, 2016 0.7100 0.7400 0.7000 0.7200 177,273 +0.03(+4.35%)
Nov 04, 2016 0.7300 0.7300 0.6800 0.6900 374,358 -0.05(-6.76%)
Nov 03, 2016 0.7300 0.7600 0.7100 0.7400 267,980 +0.03(+4.23%)
Nov 02, 2016 0.7700 0.7700 0.6900 0.7100 850,935 -0.06(-7.79%)
Nov 01, 2016 0.7700 0.7700 0.7500 0.7700 798,300 -0.01(-1.28%)
Oct 31, 2016 0.7700 0.7800 0.7500 0.7800 487,427 +0.00(+0.00%)
Oct 28, 2016 0.7800 0.7900 0.7500 0.7800 242,171 -0.02(-2.50%)
Oct 27, 2016 0.7900 0.8100 0.7800 0.8000 264,175 +0.00(+0.00%)
Oct 26, 2016 0.8100 0.8100 0.7600 0.8000 651,123 +0.01(+1.27%)
Oct 25, 2016 0.8200 0.8400 0.7900 0.7900 752,366 -0.02(-2.47%)
Oct 24, 2016 0.8400 0.8500 0.8100 0.8100 379,116 -0.03(-3.57%)
Oct 21, 2016 0.8300 0.8400 0.8200 0.8400 446,152 +0.03(+3.70%)
Oct 20, 2016 0.7900 0.8300 0.7900 0.8100 853,153 +0.01(+1.25%)
Oct 19, 2016 0.7900 0.8400 0.7900 0.8000 1,388,381 +0.02(+2.56%)
Oct 18, 2016 0.7600 0.7900 0.7600 0.7800 351,264 +0.03(+4.00%)
Oct 17, 2016 0.7700 0.7800 0.7500 0.7500 179,678 -0.01(-1.32%)
Oct 14, 2016 0.7700 0.7800 0.7500 0.7600 240,095 -0.01(-1.30%)
Oct 13, 2016 0.7500 0.7700 0.7400 0.7700 69,000 +0.02(+2.67%)
Oct 12, 2016 0.7800 0.7900 0.7500 0.7500 170,488 -0.03(-3.85%)
Oct 11, 2016 0.7800 0.7900 0.7600 0.7800 167,265 +0.00(+0.00%)
Oct 07, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 06, 2016 0.7500 0.8000 0.7500 0.8000 1,965,656 +0.03(+3.90%)
Oct 05, 2016 0.7100 0.7700 0.7100 0.7700 940,912 +0.05(+6.94%)
Oct 04, 2016 0.7400 0.7400 0.7000 0.7200 237,489 -0.02(-2.70%)
Oct 03, 2016 0.7500 0.7500 0.7400 0.7400 111,091 -0.01(-1.33%)
Sep 30, 2016 0.7400 0.7500 0.7200 0.7500 458,651 +0.02(+2.74%)
Sep 29, 2016 0.7300 0.7500 0.7100 0.7300 492,154 +0.01(+1.39%)
Sep 28, 2016 0.6700 0.7200 0.6700 0.7200 440,537 +0.04(+5.88%)
Sep 27, 2016 0.6800 0.6800 0.6600 0.6800 160,008 +0.00(+0.00%)
Sep 26, 2016 0.7100 0.7100 0.6800 0.6800 325,616 -0.02(-2.86%)
Sep 23, 2016 0.7200 0.7200 0.6800 0.7000 298,520 -0.02(-2.78%)
Sep 22, 2016 0.7400 0.7400 0.7200 0.7200 113,175 -0.01(-1.37%)
Sep 21, 2016 0.7200 0.7400 0.7200 0.7300 215,352 +0.02(+2.82%)
Sep 20, 2016 0.7000 0.7200 0.7000 0.7100 39,878 -0.01(-1.39%)
Sep 19, 2016 0.7100 0.7200 0.7000 0.7200 119,504 +0.02(+2.86%)
Sep 16, 2016 0.7000 0.7100 0.6900 0.7000 127,109 -0.01(-1.41%)
Sep 15, 2016 0.7200 0.7300 0.7000 0.7100 268,416 -0.02(-2.74%)
Sep 14, 2016 0.7500 0.7500 0.6900 0.7300 299,385 -0.02(-2.67%)
Sep 13, 2016 0.7300 0.7700 0.7300 0.7500 194,790 +0.00(+0.00%)
Sep 12, 2016 0.7400 0.7600 0.7400 0.7500 188,292 +0.01(+1.35%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7400 128,684 -0.03(-3.90%)
Sep 08, 2016 0.7400 0.7800 0.7300 0.7700 581,575 +0.04(+5.48%)
Sep 07, 2016 0.7100 0.7300 0.7100 0.7300 340,401 +0.02(+2.82%)
Sep 06, 2016 0.7200 0.7300 0.7100 0.7100 108,650 +0.00(+0.00%)
Sep 02, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.