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 )

0.7800 +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 (%)
Jul 31, 2015 1.450 1.450 1.450 0 -0.02(-1.36%)
Jul 30, 2015 1.550 1.590 1.470 1.470 38,000 -0.03(-2.00%)
Jul 29, 2015 1.460 1.520 1.460 1.500 20,809 +0.02(+1.35%)
Jul 28, 2015 1.500 1.530 1.440 1.480 73,862 +0.01(+0.68%)
Jul 27, 2015 1.510 1.510 1.400 1.470 17,450 -0.05(-3.29%)
Jul 24, 2015 1.590 1.610 1.490 1.520 101,691 -0.03(-1.94%)
Jul 23, 2015 1.680 1.680 1.510 1.550 116,605 +0.02(+1.31%)
Jul 22, 2015 1.630 1.630 1.530 1.530 8,100 -0.11(-6.71%)
Jul 21, 2015 1.730 1.730 1.610 1.640 6,208 +0.02(+1.23%)
Jul 20, 2015 1.760 1.760 1.600 1.620 22,966 -0.17(-9.50%)
Jul 17, 2015 1.710 1.790 1.700 1.790 72,633 +0.03(+1.70%)
Jul 16, 2015 1.790 1.790 1.710 1.760 35,917 +0.03(+1.73%)
Jul 15, 2015 1.780 1.800 1.730 1.730 14,716 -0.07(-3.89%)
Jul 14, 2015 1.680 1.800 1.660 1.800 67,351 +0.13(+7.78%)
Jul 13, 2015 1.660 1.680 1.610 1.670 236,426 +0.00(+0.00%)
Jul 10, 2015 1.750 1.750 1.640 1.670 103,518 -0.08(-4.57%)
Jul 09, 2015 1.730 1.750 1.700 1.750 25,032 +0.04(+2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 301,125 -0.03(-1.72%)
Jul 07, 2015 1.740 1.750 1.650 1.740 88,532 +0.04(+2.35%)
Jul 06, 2015 1.750 1.790 1.700 1.700 33,432 -0.06(-3.41%)
Jul 03, 2015 1.750 1.850 1.750 1.760 25,200 -0.07(-3.83%)
Jul 02, 2015 1.820 1.850 1.820 1.830 62,771 -0.05(-2.66%)
Jun 30, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Jun 29, 2015 1.840 1.880 1.790 1.850 134,100 +0.01(+0.54%)
Jun 26, 2015 1.900 1.900 1.830 1.840 60,590 -0.06(-3.16%)
Jun 25, 2015 1.950 1.950 1.900 1.900 9,530 -0.01(-0.52%)
Jun 24, 2015 1.980 2.010 1.910 1.910 118,700 -0.05(-2.55%)
Jun 23, 2015 1.850 1.970 1.850 1.960 253,729 +0.06(+3.16%)
Jun 22, 2015 1.850 1.900 1.850 1.900 39,565 -0.02(-1.04%)
Jun 19, 2015 1.910 1.920 1.880 1.920 61,397 -0.02(-1.03%)
Jun 18, 2015 1.900 1.950 1.900 1.940 28,457 +0.04(+2.11%)
Jun 17, 2015 1.950 2.000 1.890 1.900 22,692 -0.06(-3.06%)
Jun 16, 2015 1.820 1.970 1.820 1.960 140,192 +0.14(+7.69%)
Jun 15, 2015 1.890 1.960 1.780 1.820 582,108 -0.08(-4.21%)
Jun 12, 2015 1.980 1.980 1.900 1.900 131,825 +0.00(+0.00%)
Jun 11, 2015 2.000 2.000 1.900 1.900 142,299 -0.10(-5.00%)
Jun 10, 2015 2.050 2.080 2.000 2.000 23,520 +0.00(+0.00%)
Jun 09, 2015 1.960 2.050 1.960 2.000 97,026 +0.04(+2.04%)
Jun 08, 2015 1.980 1.990 1.910 1.960 42,400 -0.07(-3.45%)
Jun 05, 2015 1.980 2.080 1.980 2.030 160,932 -0.03(-1.46%)
Jun 04, 2015 2.060 2.080 1.960 2.060 308,890 -0.07(-3.29%)
Jun 03, 2015 2.080 2.140 2.030 2.130 412,355 -0.02(-0.93%)
Jun 02, 2015 2.030 2.160 2.030 2.150 173,426 +0.10(+4.88%)
Jun 01, 2015 2.060 2.100 2.010 2.050 53,403 -0.06(-2.84%)
May 29, 2015 2.100 2.130 2.080 2.110 44,265 +0.01(+0.48%)
May 28, 2015 2.120 2.150 2.070 2.100 83,900 -0.07(-3.23%)
May 27, 2015 2.120 2.220 2.120 2.170 69,100 +0.01(+0.46%)
May 26, 2015 2.160 2.170 2.030 2.160 204,320 -0.04(-1.82%)
May 25, 2015 2.060 2.200 2.060 2.200 15,400 +0.14(+6.80%)
May 22, 2015 2.160 2.160 2.030 2.060 55,353 -0.12(-5.50%)
May 21, 2015 2.070 2.180 2.030 2.180 58,990 +0.13(+6.34%)
May 20, 2015 2.030 2.080 1.970 2.050 121,790 +0.01(+0.49%)
May 19, 2015 2.040 2.080 2.030 2.040 29,104 -0.04(-1.92%)
May 15, 2015 2.080 2.080 2.080 0 +0.08(+4.00%)
May 14, 2015 2.170 2.170 1.970 2.000 224,172 -0.24(-10.71%)
May 13, 2015 2.320 2.320 2.200 2.240 43,208 +0.01(+0.45%)
May 12, 2015 2.300 2.300 2.190 2.230 101,401 -0.06(-2.62%)
May 11, 2015 2.370 2.370 2.280 2.290 11,593 -0.08(-3.38%)
May 08, 2015 2.260 2.370 2.220 2.370 35,576 +0.10(+4.41%)
May 07, 2015 2.280 2.350 2.200 2.270 100,955 -0.07(-2.99%)
May 06, 2015 2.450 2.450 2.140 2.340 393,307 -0.12(-4.88%)
May 05, 2015 2.410 2.530 2.410 2.460 175,479 +0.12(+5.13%)
May 04, 2015 2.340 2.350 2.290 2.340 90,700 +0.04(+1.74%)
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.