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 UNCHANGED
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 (%)
Nov 30, 2015 0.6600 0.6600 0.5800 0.5800 288,110 -0.06(-9.38%)
Nov 27, 2015 0.6800 0.6800 0.6400 0.6400 33,800 -0.02(-3.03%)
Nov 26, 2015 0.6700 0.6700 0.6400 0.6600 33,510 +0.01(+1.54%)
Nov 25, 2015 0.6600 0.6900 0.6500 0.6500 258,520 +0.01(+1.56%)
Nov 24, 2015 0.7000 0.7000 0.6300 0.6400 119,997 -0.05(-7.25%)
Nov 23, 2015 0.7000 0.6900 27,000 -0.01(-1.43%)
Nov 20, 2015 0.7200 0.7200 0.6900 0.7000 62,815 -0.04(-5.41%)
Nov 19, 2015 0.7300 0.7400 0.7100 0.7400 9,935 +0.00(+0.00%)
Nov 18, 2015 0.7200 0.7400 0.7200 0.7400 52,740 +0.00(+0.00%)
Nov 17, 2015 0.7500 0.7500 0.7300 0.7400 17,950 +0.00(+0.00%)
Nov 16, 2015 0.7200 0.7800 0.7200 0.7400 78,952 +0.00(+0.00%)
Nov 13, 2015 0.7700 0.7700 0.7200 0.7400 86,400 -0.03(-3.90%)
Nov 12, 2015 0.7800 0.7800 0.7100 0.7700 0 +0.00(+0.00%)
Nov 11, 2015 0.7300 0.7800 0.7200 0.7700 435,748 -0.11(-12.50%)
Nov 10, 2015 0.8900 0.9000 0.8800 0.8800 15,001 -0.01(-1.12%)
Nov 09, 2015 0.9100 0.9100 0.8800 0.8900 93,600 +0.00(+0.00%)
Nov 06, 2015 0.9000 0.9000 0.8900 0.8900 27,275 +0.01(+1.14%)
Nov 05, 2015 0.9000 0.9000 0.8800 0.8800 19,559 -0.02(-2.22%)
Nov 04, 2015 0.9400 0.9400 0.8600 0.9000 63,628 -0.02(-2.17%)
Nov 03, 2015 0.9000 0.9400 0.9000 0.9200 203,000 +0.02(+2.22%)
Nov 02, 2015 0.9200 0.9200 0.9000 0.9000 56,000 -0.02(-2.17%)
Oct 30, 2015 0.9500 0.9700 0.9200 0.9200 35,755 +0.00(+0.00%)
Oct 29, 2015 0.9200 0.9200 0.9200 0.9200 5,000 -0.02(-2.13%)
Oct 28, 2015 0.9000 0.9500 0.8900 0.9400 68,854 +0.05(+5.62%)
Oct 27, 2015 0.9200 0.9200 0.8900 0.8900 15,780 -0.01(-1.11%)
Oct 26, 2015 0.9500 0.9600 0.9000 0.9000 39,200 +0.00(+0.00%)
Oct 23, 2015 0.9900 0.9900 0.9000 0.9000 107,424 -0.02(-2.17%)
Oct 22, 2015 1.000 1.000 0.9200 0.9200 44,800 -0.03(-3.16%)
Oct 21, 2015 0.9900 1.080 0.9500 0.9500 15,080 -0.05(-5.00%)
Oct 20, 2015 0.9300 1.000 0.9300 1.000 96,510 +0.05(+5.26%)
Oct 19, 2015 0.9300 0.9500 0.9300 0.9500 19,287 +0.00(+0.00%)
Oct 16, 2015 0.9500 0.9700 0.9400 0.9500 49,023 +0.02(+2.15%)
Oct 15, 2015 0.9200 0.9300 0.8600 0.9300 71,100 -0.04(-4.12%)
Oct 14, 2015 0.9700 0.9700 0.9300 0.9700 55,102 +0.00(+0.00%)
Oct 13, 2015 0.9000 0.9700 0.9000 0.9700 313,525 -0.08(-7.62%)
Oct 09, 2015 1.050 1.050 1.050 0 +0.03(+2.94%)
Oct 08, 2015 0.9900 1.020 0.9500 1.020 261,000 +0.07(+7.37%)
Oct 07, 2015 0.9800 1.000 0.9200 0.9500 199,980 +0.05(+5.56%)
Oct 06, 2015 0.8800 0.9300 0.8800 0.9000 471,610 +0.01(+1.12%)
Oct 05, 2015 0.8500 0.9000 0.8500 0.8900 421,466 +0.08(+9.88%)
Oct 02, 2015 0.7300 0.8100 0.7300 0.8100 87,857 +0.07(+9.46%)
Oct 01, 2015 0.7100 0.7400 0.7000 0.7400 117,960 +0.06(+8.82%)
Sep 30, 2015 0.7100 0.7400 0.6700 0.6800 188,976 -0.03(-4.23%)
Sep 29, 2015 0.7200 0.7500 0.7100 0.7100 86,580 +0.00(+0.00%)
Sep 28, 2015 0.7600 0.7600 0.7000 0.7100 1,184,143 -0.04(-5.33%)
Sep 25, 2015 0.8000 0.8000 0.7500 0.7500 73,925 -0.04(-5.06%)
Sep 24, 2015 0.8100 0.8300 0.7800 0.7900 58,430 -0.06(-7.06%)
Sep 23, 2015 0.8600 0.8600 0.8000 0.8500 174,752 -0.01(-1.16%)
Sep 22, 2015 0.8900 0.8900 0.8500 0.8600 55,100 -0.04(-4.44%)
Sep 21, 2015 0.9100 0.9600 0.8700 0.9000 73,237 +0.03(+3.45%)
Sep 18, 2015 0.9900 1.040 0.8600 0.8700 177,560 -0.09(-9.37%)
Sep 17, 2015 1.020 1.030 0.9300 0.9600 83,140 -0.09(-8.57%)
Sep 16, 2015 1.040 1.070 0.9600 1.050 181,921 +0.06(+6.06%)
Sep 15, 2015 1.000 1.010 0.8800 0.9900 579,000 +0.07(+7.61%)
Sep 14, 2015 0.9500 0.9600 0.9200 0.9200 7,638 +0.01(+1.10%)
Sep 11, 2015 0.9200 0.9400 0.8500 0.9100 99,726 -0.06(-6.19%)
Sep 10, 2015 0.9500 0.9900 0.9500 0.9700 14,975 +0.05(+5.43%)
Sep 09, 2015 1.000 1.000 0.9200 0.9200 8,275 -0.08(-8.00%)
Sep 08, 2015 0.9800 1.020 0.9200 1.000 27,587 +0.00(+0.00%)
Sep 04, 2015 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 03, 2015 1.070 1.100 1.050 1.050 17,446 +0.03(+2.94%)
Sep 02, 2015 1.120 1.120 1.000 1.020 35,263 -0.01(-0.97%)
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.