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 (%)
Feb 27, 2015 1.950 1.960 1.890 1.910 77,388 -0.04(-2.05%)
Feb 26, 2015 1.950 2.010 1.950 1.950 108,665 -0.06(-2.99%)
Feb 25, 2015 2.000 2.030 1.960 2.010 131,482 +0.01(+0.50%)
Feb 24, 2015 2.010 2.010 1.970 2.000 71,557 +0.00(+0.00%)
Feb 23, 2015 1.990 2.040 1.960 2.000 187,150 +0.00(+0.00%)
Feb 20, 2015 2.050 2.050 2.000 2.000 25,162 -0.03(-1.48%)
Feb 19, 2015 1.950 2.040 1.820 2.030 172,466 +0.02(+1.00%)
Feb 18, 2015 2.080 2.080 2.000 2.010 116,975 -0.09(-4.29%)
Feb 17, 2015 2.050 2.180 1.970 2.100 565,532 +0.08(+3.96%)
Feb 13, 2015 2.020 2.020 2.020 0 +0.11(+5.76%)
Feb 12, 2015 1.810 1.960 1.770 1.910 242,704 +0.14(+7.91%)
Feb 11, 2015 1.690 1.820 1.650 1.770 245,157 +0.08(+4.73%)
Feb 10, 2015 1.790 1.790 1.690 1.690 392,977 -0.08(-4.52%)
Feb 09, 2015 1.680 1.780 1.600 1.770 1,850,484 +0.17(+10.62%)
Feb 06, 2015 1.700 1.700 1.575 1.600 260,603 -0.01(-0.62%)
Feb 05, 2015 1.660 1.700 1.570 1.610 268,173 +0.01(+0.63%)
Feb 04, 2015 1.770 1.770 1.570 1.600 494,922 -0.16(-9.09%)
Feb 03, 2015 1.650 1.840 1.650 1.760 718,751 +0.16(+10.00%)
Feb 02, 2015 1.650 1.650 1.570 1.600 1,267,285 +0.06(+3.90%)
Jan 30, 2015 1.530 1.570 1.500 1.540 254,750 +0.05(+3.36%)
Jan 29, 2015 1.490 1.590 1.380 1.490 234,043 +0.03(+2.05%)
Jan 28, 2015 1.720 1.720 1.430 1.460 409,862 -0.26(-15.12%)
Jan 27, 2015 1.870 1.870 1.700 1.720 261,265 -0.05(-2.82%)
Jan 26, 2015 1.770 1.830 1.730 1.770 80,483 -0.03(-1.67%)
Jan 23, 2015 1.860 1.900 1.800 1.800 105,115 -0.07(-3.74%)
Jan 22, 2015 1.950 1.950 1.850 1.870 858,517 -0.08(-4.10%)
Jan 21, 2015 1.770 1.980 1.770 1.950 222,691 +0.20(+11.43%)
Jan 20, 2015 1.780 1.800 1.730 1.750 303,365 -0.04(-2.23%)
Jan 19, 2015 1.780 1.800 1.740 1.790 142,200 +0.03(+1.70%)
Jan 16, 2015 1.680 1.800 1.600 1.760 282,466 +0.12(+7.32%)
Jan 15, 2015 1.800 1.800 1.590 1.640 249,749 -0.08(-4.65%)
Jan 14, 2015 1.540 1.740 1.540 1.720 384,966 -0.06(-3.37%)
Jan 13, 2015 1.830 1.880 1.660 1.780 182,446 -0.08(-4.30%)
Jan 12, 2015 1.990 2.050 1.840 1.860 561,223 -0.07(-3.63%)
Jan 09, 2015 2.170 2.170 1.800 1.930 476,125 -0.18(-8.53%)
Jan 08, 2015 2.160 2.190 2.070 2.110 133,877 +0.00(+0.00%)
Jan 07, 2015 2.170 2.310 2.060 2.110 87,435 -0.02(-0.94%)
Jan 06, 2015 2.250 2.250 2.020 2.130 351,220 -0.15(-6.58%)
Jan 05, 2015 2.440 2.440 2.190 2.280 189,498 -0.31(-11.97%)
Jan 02, 2015 2.440 2.620 2.400 2.590 60,040 +0.09(+3.60%)
Dec 31, 2014 2.500 2.500 2.500 0 +0.05(+2.04%)
Dec 30, 2014 2.380 2.500 2.340 2.450 42,835 +0.08(+3.38%)
Dec 29, 2014 2.350 2.410 2.340 2.370 146,600 +0.07(+3.04%)
Dec 24, 2014 2.300 2.300 2.300 0 -0.10(-4.17%)
Dec 23, 2014 2.580 2.650 2.400 2.400 161,257 -0.17(-6.61%)
Dec 22, 2014 2.760 2.770 2.520 2.570 136,031 -0.22(-7.89%)
Dec 19, 2014 2.790 2.820 2.750 2.790 229,425 +0.01(+0.36%)
Dec 18, 2014 2.910 2.910 2.730 2.780 615,116 +0.10(+3.73%)
Dec 17, 2014 2.360 2.690 2.330 2.680 544,578 +0.32(+13.56%)
Dec 16, 2014 2.510 2.360 558,350 +0.17(+7.76%)
Dec 15, 2014 2.210 2.270 2.030 2.190 558,592 +0.08(+3.79%)
Dec 12, 2014 2.290 2.290 1.960 2.110 584,714 -0.21(-9.05%)
Dec 11, 2014 2.450 2.560 2.290 2.320 178,802 -0.19(-7.57%)
Dec 10, 2014 2.520 2.570 2.250 2.510 304,908 -0.07(-2.71%)
Dec 09, 2014 2.550 2.600 2.550 2.580 173,477 +0.08(+3.20%)
Dec 08, 2014 2.740 2.740 2.490 2.500 315,132 -0.37(-12.89%)
Dec 05, 2014 2.640 2.870 2.620 2.870 2,098,999 +0.24(+9.13%)
Dec 04, 2014 2.680 2.780 2.580 2.630 276,375 -0.08(-2.95%)
Dec 03, 2014 2.650 2.840 2.630 2.710 445,081 -0.05(-1.81%)
Dec 02, 2014 2.770 2.820 2.520 2.760 259,546 -0.04(-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.