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 -0.0100 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 30, 2020 0.2200 0.2600 0.2000 0.2600 1,161,780 +0.05(+23.81%)
Apr 29, 2020 0.2200 0.2200 0.2000 0.2100 513,708 +0.00(+0.00%)
Apr 28, 2020 0.2100 0.2200 0.2000 0.2100 297,291 +0.00(+0.00%)
Apr 27, 2020 0.1800 0.2100 0.1700 0.2100 383,726 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2300 0.2000 0.2100 528,942 -0.02(-8.70%)
Apr 23, 2020 0.2000 0.2300 0.1900 0.2300 824,537 +0.06(+35.29%)
Apr 22, 2020 0.1400 0.2000 0.1400 0.1700 1,301,296 +0.03(+21.43%)
Apr 21, 2020 0.1200 0.1400 0.1100 0.1400 803,232 +0.02(+16.67%)
Apr 20, 2020 0.1200 0.1300 0.1200 0.1200 428,791 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1200 0.1200 223,328 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1100 0.1200 1,036,332 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 266,122 +0.00(+0.00%)
Apr 14, 2020 0.1200 0.1300 0.1200 0.1200 157,504 +0.00(+0.00%)
Apr 13, 2020 0.1300 0.1300 0.1200 0.1200 290,900 -0.01(-7.69%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 360,779 +0.00(+0.00%)
Apr 07, 2020 0.1400 0.1400 0.1300 0.1300 556,212 +0.00(+0.00%)
Apr 06, 2020 0.1300 0.1400 0.1300 0.1300 384,128 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1300 0.1100 0.1300 1,143,737 +0.02(+18.18%)
Apr 02, 2020 0.1000 0.1200 0.1000 0.1100 1,270,575 +0.02(+22.22%)
Apr 01, 2020 0.1000 0.1000 0.0900 0.0900 81,875 -0.01(-10.00%)
Mar 31, 2020 0.1000 0.1000 0.0900 0.1000 923,841 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.1000 0.0800 0.1000 272,679 +0.01(+11.11%)
Mar 27, 2020 0.1100 0.1100 0.0900 0.0900 1,079,982 -0.01(-10.00%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 2,000,051 -0.01(-9.09%)
Mar 25, 2020 0.1000 0.1200 0.0900 0.1100 848,100 +0.01(+10.00%)
Mar 24, 2020 0.1000 0.1100 0.0900 0.1000 420,689 +0.00(+0.00%)
Mar 23, 2020 0.1100 0.1100 0.0900 0.1000 644,382 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1000 0.1000 733,923 -0.02(-16.67%)
Mar 19, 2020 0.1100 0.1300 0.1000 0.1200 1,443,674 +0.02(+20.00%)
Mar 18, 2020 0.1100 0.1200 0.0900 0.1000 991,131 -0.01(-9.09%)
Mar 17, 2020 0.1100 0.1300 0.1100 0.1100 1,147,000 +0.00(+0.00%)
Mar 16, 2020 0.1300 0.1300 0.1100 0.1100 665,934 -0.02(-15.38%)
Mar 13, 2020 0.1800 0.1800 0.1300 0.1300 1,552,494 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1300 0.1000 0.1300 1,229,328 +0.02(+18.18%)
Mar 11, 2020 0.1500 0.1500 0.1000 0.1100 4,852,794 -0.04(-26.67%)
Mar 10, 2020 0.1800 0.1800 0.1300 0.1500 3,034,442 +0.03(+25.00%)
Mar 09, 2020 0.1500 0.2000 0.1200 0.1200 2,310,350 -0.09(-42.86%)
Mar 06, 2020 0.2600 0.2600 0.2100 0.2100 507,066 -0.04(-16.00%)
Mar 05, 2020 0.2800 0.2800 0.2500 0.2500 546,419 -0.04(-13.79%)
Mar 04, 2020 0.3200 0.3200 0.2900 0.2900 140,701 +0.00(+0.00%)
Mar 03, 2020 0.3000 0.3200 0.2900 0.2900 176,254 -0.02(-6.45%)
Mar 02, 2020 0.3000 0.3300 0.2900 0.3100 320,180 +0.03(+10.71%)
Feb 28, 2020 0.2800 0.2800 0.2500 0.2800 454,194 +0.00(+0.00%)
Feb 27, 2020 0.2900 0.2900 0.2600 0.2800 231,706 -0.01(-3.45%)
Feb 26, 2020 0.3100 0.3100 0.2800 0.2900 366,407 -0.03(-9.38%)
Feb 25, 2020 0.3300 0.3300 0.3100 0.3200 125,350 +0.00(+0.00%)
Feb 24, 2020 0.3500 0.3500 0.3200 0.3200 427,136 -0.04(-11.11%)
Feb 21, 2020 0.3700 0.3700 0.3300 0.3600 450,466 -0.01(-2.70%)
Feb 20, 2020 0.3700 0.3700 0.3600 0.3700 166,312 +0.01(+2.78%)
Feb 19, 2020 0.3700 0.3700 0.3500 0.3600 147,015 +0.02(+5.88%)
Feb 18, 2020 0.3600 0.3600 0.3300 0.3400 84,068 -0.01(-2.86%)
Feb 14, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 13, 2020 0.3700 0.3700 0.3600 0.3600 86,519 -0.01(-2.70%)
Feb 12, 2020 0.3700 0.3800 0.3700 0.3700 112,595 +0.01(+2.78%)
Feb 11, 2020 0.3600 0.3700 0.3600 0.3600 157,325 +0.00(+0.00%)
Feb 10, 2020 0.3500 0.3800 0.3500 0.3600 202,870 -0.02(-5.26%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 28,324 -0.01(-2.56%)
Feb 06, 2020 0.4100 0.4100 0.3900 0.3900 26,539 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.4100 0.3800 0.3900 123,630 +0.04(+11.43%)
Feb 04, 2020 0.3800 0.3900 0.3500 0.3500 352,189 -0.01(-2.78%)
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.