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 )

0.7600 -0.0100 (-1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2018 0.8500 0.8900 0.8300 0.8900 1,061,900 +0.04(+4.71%)
Jan 30, 2018 0.8600 0.8600 0.8600 0.8500 340,794 -0.02(-2.30%)
Jan 29, 2018 0.9000 0.9100 0.8700 0.8700 380,120 -0.05(-5.43%)
Jan 26, 2018 0.9300 0.9400 0.9100 0.9200 53,596 -0.01(-1.08%)
Jan 25, 2018 0.9400 0.9700 0.9100 0.9300 352,900 -0.01(-1.06%)
Jan 24, 2018 0.9400 0.9600 0.9400 0.9400 220,143 -0.02(-2.08%)
Jan 23, 2018 0.9300 0.9600 0.9300 0.9600 66,597 +0.04(+4.35%)
Jan 22, 2018 0.9500 0.9500 0.9200 0.9200 359,000 -0.03(-3.16%)
Jan 19, 2018 0.9700 0.9900 0.9500 0.9500 152,635 -0.03(-3.06%)
Jan 18, 2018 0.9600 0.9800 0.9600 0.9800 778,035 +0.03(+3.16%)
Jan 17, 2018 0.9700 0.9700 0.9500 0.9500 222,700 +0.00(+0.00%)
Jan 16, 2018 0.9800 0.9800 0.9300 0.9500 935,521 -0.02(-2.06%)
Jan 15, 2018 1.000 1.000 0.9700 0.9700 983,269 -0.02(-2.02%)
Jan 12, 2018 0.9500 1.000 0.9400 0.9900 2,336,822 +0.02(+2.06%)
Jan 11, 2018 0.9100 0.9400 0.9100 0.9700 1,495,796 +0.04(+4.30%)
Jan 10, 2018 0.9000 0.9300 0.9000 0.9300 611,066 +0.04(+4.49%)
Jan 09, 2018 0.9000 0.9000 0.8800 0.8900 82,128 +0.01(+1.14%)
Jan 08, 2018 0.8900 0.9000 0.8600 0.8800 316,948 +0.01(+1.15%)
Jan 05, 2018 0.8800 0.9000 0.8700 0.8700 115,420 -0.03(-3.33%)
Jan 04, 2018 0.8900 0.9300 0.8600 0.9000 424,413 -0.03(-3.23%)
Jan 03, 2018 0.8800 0.9300 0.8700 0.9300 398,719 +0.05(+5.68%)
Jan 02, 2018 0.8300 0.8800 0.8300 0.8800 227,218 +0.03(+3.53%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 28, 2017 0.8300 0.8500 0.8200 0.8500 54,176 +0.04(+4.94%)
Dec 27, 2017 0.8300 0.8400 0.8100 0.8100 202,228 -0.01(-1.22%)
Dec 22, 2017 0.8000 0.8200 0.7900 0.8200 84,705 +0.02(+2.50%)
Dec 21, 2017 0.7900 0.8200 0.7800 0.8000 368,393 +0.01(+1.27%)
Dec 20, 2017 0.7800 0.8000 0.7700 0.7900 325,705 +0.01(+1.28%)
Dec 19, 2017 0.7900 0.7900 0.7600 0.7800 210,559 -0.02(-2.50%)
Dec 18, 2017 0.7900 0.8100 0.7900 0.8000 83,642 +0.01(+1.27%)
Dec 15, 2017 0.8200 0.8200 0.7800 0.7900 497,209 -0.01(-1.25%)
Dec 14, 2017 0.8300 0.8300 0.8000 0.8000 230,300 -0.02(-2.44%)
Dec 13, 2017 0.8500 0.8500 0.8100 0.8200 507,300 -0.01(-1.20%)
Dec 12, 2017 0.8600 0.8700 0.8200 0.8300 800,462 -0.04(-4.60%)
Dec 11, 2017 0.8300 0.8700 0.8300 0.8700 570,848 +0.02(+2.35%)
Dec 08, 2017 0.8300 0.8500 0.8300 0.8500 61,630 +0.03(+3.66%)
Dec 07, 2017 0.8200 0.8300 0.8100 0.8200 106,000 -0.01(-1.20%)
Dec 06, 2017 0.8500 0.8500 0.8200 0.8300 111,500 -0.02(-2.35%)
Dec 05, 2017 0.8400 0.8600 0.8200 0.8500 390,743 +0.01(+1.19%)
Dec 04, 2017 0.8600 0.8600 0.8400 0.8400 358,516 -0.02(-2.33%)
Dec 01, 2017 0.8100 0.8600 0.8100 0.8600 658,975 +0.06(+7.50%)
Nov 30, 2017 0.7800 0.8200 0.7800 0.8000 489,159 +0.02(+2.56%)
Nov 29, 2017 0.7900 0.8000 0.7600 0.7800 93,492 +0.00(+0.00%)
Nov 28, 2017 0.7800 0.7900 0.7700 0.7800 74,875 +0.01(+1.30%)
Nov 27, 2017 0.8000 0.8100 0.7700 0.7700 235,616 -0.03(-3.75%)
Nov 24, 2017 0.8100 0.8300 0.8000 0.8000 181,986 -0.03(-3.61%)
Nov 23, 2017 0.8100 0.8300 0.7900 0.8300 181,069 +0.04(+5.06%)
Nov 22, 2017 0.8100 0.8200 0.7900 0.7900 354,978 -0.01(-1.25%)
Nov 21, 2017 0.8200 0.8200 0.8000 0.8000 188,567 -0.02(-2.44%)
Nov 20, 2017 0.8100 0.8300 0.8100 0.8200 436,789 +0.00(+0.00%)
Nov 17, 2017 0.8300 0.8300 0.8200 0.8200 289,526 +0.00(+0.00%)
Nov 16, 2017 0.8300 0.8300 0.8100 0.8200 643,588 +0.00(+0.00%)
Nov 15, 2017 0.8300 0.8400 0.8200 0.8200 210,215 +0.00(+0.00%)
Nov 14, 2017 0.8600 0.8600 0.8200 0.8200 258,156 -0.04(-4.65%)
Nov 13, 2017 0.8900 0.9000 0.8600 0.8600 285,091 -0.02(-2.27%)
Nov 10, 2017 0.8900 0.9100 0.8800 0.8800 183,686 -0.01(-1.12%)
Nov 09, 2017 0.9000 0.9000 0.8700 0.8900 335,504 +0.00(+0.00%)
Nov 08, 2017 0.8900 0.9200 0.8800 0.8900 347,670 -0.01(-1.11%)
Nov 07, 2017 0.9100 0.9200 0.8700 0.9000 603,140 -0.01(-1.10%)
Nov 06, 2017 0.8400 0.9100 0.8400 0.9100 642,861 +0.06(+7.06%)
Nov 03, 2017 0.8000 0.8600 0.8000 0.8500 529,652 +0.04(+4.94%)
Nov 02, 2017 0.8200 0.8300 0.8100 0.8100 259,088 -0.02(-2.41%)
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.