Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gage Growth Corp (OP: GAEGF )

1.400 UNCHANGED
Last Price Updated: 12:11 PM EST, Mar 10, 2022 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 (%)
Mar 10, 2022 1.400 0 -0.05(-3.45%)
Mar 09, 2022 1.520 1.555 1.450 1.450 90,134 +0.05(+3.56%)
Mar 08, 2022 1.371 1.510 1.370 1.400 14,820 +0.01(+0.37%)
Mar 07, 2022 1.500 1.500 1.390 1.395 21,129 -0.13(-8.49%)
Mar 04, 2022 1.581 1.581 1.500 1.524 35,274 -0.06(-3.52%)
Mar 03, 2022 1.611 1.611 1.540 1.580 9,510 -0.04(-2.47%)
Mar 02, 2022 1.580 1.630 1.580 1.620 5,471 -0.01(-0.61%)
Mar 01, 2022 1.610 1.630 1.400 1.630 71,782 -0.02(-1.21%)
Feb 28, 2022 1.670 1.670 1.569 1.650 22,781 -0.01(-0.60%)
Feb 25, 2022 1.600 1.660 1.600 1.660 71,940 +0.09(+5.73%)
Feb 24, 2022 1.400 1.577 1.400 1.570 20,190 +0.01(+0.64%)
Feb 23, 2022 1.551 1.610 1.551 1.560 45,920 +0.00(+0.00%)
Feb 22, 2022 1.530 1.598 1.520 1.560 51,913 +0.01(+0.32%)
Feb 18, 2022 1.555 0 -0.07(-4.60%)
Feb 17, 2022 1.610 1.630 1.580 1.630 39,610 +0.02(+1.31%)
Feb 16, 2022 1.584 1.680 1.568 1.609 48,641 -0.00(-0.19%)
Feb 15, 2022 1.625 1.630 1.595 1.612 8,163 +0.02(+1.38%)
Feb 14, 2022 1.601 1.660 1.590 1.590 28,145 -0.01(-0.63%)
Feb 11, 2022 1.647 1.650 1.570 1.600 14,990 -0.03(-1.84%)
Feb 10, 2022 1.630 1.710 1.630 1.630 38,688 -0.02(-1.21%)
Feb 09, 2022 1.650 1.660 1.600 1.650 10,263 +0.02(+1.23%)
Feb 08, 2022 1.580 1.720 1.580 1.630 41,020 -0.04(-2.40%)
Feb 07, 2022 1.650 1.725 1.630 1.670 8,949 +0.02(+1.21%)
Feb 04, 2022 1.520 1.688 1.501 1.650 6,565 +0.08(+4.77%)
Feb 03, 2022 1.569 1.600 1.575 17,412 -0.06(-3.96%)
Feb 02, 2022 1.660 1.670 1.610 1.640 5,311 +0.04(+2.50%)
Feb 01, 2022 1.530 1.600 1.530 1.600 27,800 +0.07(+4.58%)
Jan 31, 2022 1.560 1.610 1.500 1.530 30,879 +0.05(+3.73%)
Jan 28, 2022 1.390 1.475 1.390 1.475 6,847 +0.05(+3.15%)
Jan 27, 2022 1.480 1.490 1.390 1.430 26,005 -0.04(-2.68%)
Jan 26, 2022 1.400 1.570 1.400 1.469 7,269 -0.00(-0.04%)
Jan 25, 2022 1.430 1.510 1.500 1.470 60,332 +0.01(+0.68%)
Jan 24, 2022 1.460 1.490 1.365 1.460 130,003 +0.01(+0.95%)
Jan 21, 2022 1.480 1.520 1.420 1.446 63,610 -0.03(-2.28%)
Jan 20, 2022 1.580 1.580 1.460 1.480 87,643 -0.16(-9.76%)
Jan 19, 2022 1.640 1.680 1.558 1.640 46,217 -0.04(-2.38%)
Jan 18, 2022 1.700 1.740 1.640 1.680 26,988 -0.02(-1.18%)
Jan 14, 2022 1.700 0 +0.00(+0.00%)
Jan 13, 2022 1.710 1.710 1.700 1.700 25,461 -0.01(-0.62%)
Jan 12, 2022 1.750 1.760 1.710 1.711 66,710 -0.05(-2.81%)
Jan 11, 2022 1.730 1.770 1.677 1.760 97,250 +0.04(+2.33%)
Jan 10, 2022 1.760 1.760 1.700 1.720 93,814 -0.03(-1.71%)
Jan 07, 2022 1.700 1.770 1.700 1.750 44,372 +0.05(+2.94%)
Jan 06, 2022 1.630 1.710 1.590 1.700 22,396 +0.08(+5.24%)
Jan 05, 2022 1.721 1.721 1.600 1.615 24,786 -0.10(-6.09%)
Jan 04, 2022 1.814 1.814 1.720 1.720 23,124 -0.11(-6.01%)
Jan 03, 2022 1.742 1.830 1.742 1.830 13,836 +0.04(+2.23%)
Dec 31, 2021 1.810 1.810 1.740 1.790 19,686 +0.01(+0.56%)
Dec 30, 2021 1.770 1.793 1.765 1.780 53,738 +0.04(+2.20%)
Dec 29, 2021 1.683 1.742 1.661 1.742 38,512 +0.12(+7.45%)
Dec 28, 2021 1.730 1.730 1.610 1.621 11,904 -0.06(-3.51%)
Dec 27, 2021 1.610 1.830 1.610 1.680 16,647 -0.10(-5.62%)
Dec 23, 2021 1.660 1.808 1.660 1.780 7,719 +0.05(+2.94%)
Dec 22, 2021 1.660 1.729 1.653 1.729 10,132 +0.06(+3.61%)
Dec 21, 2021 1.650 1.750 1.621 1.669 51,165 +0.01(+0.54%)
Dec 20, 2021 1.733 1.733 1.660 1.660 11,960 -0.14(-7.78%)
Dec 17, 2021 1.730 1.800 1.705 1.800 124,005 +0.07(+4.05%)
Dec 16, 2021 1.700 1.730 1.670 1.730 15,117 +0.02(+1.17%)
Dec 15, 2021 1.670 1.730 1.570 1.710 33,405 +0.04(+2.40%)
Dec 14, 2021 1.625 1.670 1.570 1.670 60,948 +0.01(+0.78%)
Dec 13, 2021 1.670 1.755 1.630 1.657 10,063 -0.11(-6.38%)
Dec 10, 2021 1.770 1.800 1.740 1.770 51,933 -0.04(-2.21%)
Dec 09, 2021 1.750 1.810 1.670 1.810 9,530 +0.08(+4.93%)
Dec 08, 2021 1.640 1.766 1.640 1.725 85,753 +0.10(+5.83%)
Dec 07, 2021 1.667 1.701 1.600 1.630 106,281 -0.01(-0.61%)
Dec 06, 2021 1.745 1.840 1.640 1.640 39,315 -0.15(-8.38%)
Dec 03, 2021 1.889 1.915 1.750 1.790 115,928 -0.01(-0.56%)
Dec 02, 2021 1.700 1.800 1.670 1.800 28,894 +0.13(+7.78%)
Dec 01, 2021 1.680 1.790 1.650 1.670 27,460 -0.01(-0.60%)
Nov 30, 2021 1.700 1.760 1.610 1.680 44,041 -0.09(-5.30%)
Nov 29, 2021 1.890 1.890 1.760 1.774 76,542 -0.13(-6.63%)
Nov 26, 2021 1.850 1.929 1.817 1.900 29,207 +0.04(+2.15%)
Nov 24, 2021 1.730 1.890 1.730 1.860 72,821 +0.17(+10.25%)
Nov 23, 2021 1.730 1.740 1.590 1.687 29,763 +0.08(+4.78%)
Nov 22, 2021 1.700 1.700 1.550 1.610 81,237 -0.10(-5.85%)
Nov 19, 2021 1.670 1.714 1.640 1.710 14,019 +0.10(+6.21%)
Nov 18, 2021 1.820 1.630 1.562 1.610 83,913 -0.25(-13.33%)
Nov 17, 2021 1.864 1.900 1.798 1.858 43,380 +0.03(+1.79%)
Nov 16, 2021 1.790 1.868 1.790 1.825 20,921 -0.05(-2.93%)
Nov 15, 2021 2.169 2.190 1.869 1.880 98,460 -0.22(-10.48%)
Nov 12, 2021 1.740 2.100 1.740 2.100 307,316 +0.30(+16.67%)
Nov 11, 2021 1.748 1.850 1.748 1.800 48,234 +0.05(+2.86%)
Nov 09, 2021 1.790 1.910 1.750 1.750 58,251 -0.04(-2.10%)
Nov 08, 2021 1.696 1.900 1.696 1.788 154,758 +0.10(+5.78%)
Nov 05, 2021 1.453 1.690 1.430 1.690 139,477 +0.26(+17.83%)
Nov 04, 2021 1.516 1.522 1.410 1.434 81,207 -0.07(-4.38%)
Nov 03, 2021 1.462 1.530 1.450 1.500 17,345 +0.00(+0.00%)
Nov 02, 2021 1.600 1.600 1.500 1.500 118,703 -0.10(-6.25%)
Nov 01, 2021 1.699 1.628 1.550 1.600 72,118 -0.03(-1.70%)
Oct 29, 2021 1.530 1.628 1.530 1.628 184,501 +0.05(+3.01%)
Oct 28, 2021 1.580 1.661 1.570 1.580 119,795 -0.04(-2.29%)
Oct 27, 2021 1.650 1.650 1.576 1.617 83,958 -0.00(-0.18%)
Oct 26, 2021 1.613 1.620 82,644 +0.05(+3.10%)
Oct 25, 2021 1.550 1.631 1.550 1.571 88,560 -0.02(-1.18%)
Oct 22, 2021 1.624 1.630 1.560 1.590 56,697 -0.03(-1.76%)
Oct 21, 2021 1.639 1.644 1.600 1.619 49,484 -0.00(-0.09%)
Oct 20, 2021 1.770 1.770 1.620 1.620 62,432 -0.07(-4.14%)
Oct 19, 2021 1.628 1.730 1.608 1.690 41,447 +0.09(+5.62%)
Oct 18, 2021 1.700 1.700 1.575 1.600 90,574 -0.08(-4.76%)
Oct 15, 2021 1.630 1.680 1.610 1.680 50,190 +0.02(+1.20%)
Oct 14, 2021 1.715 1.748 1.650 1.660 36,647 -0.02(-1.19%)
Oct 13, 2021 1.770 1.770 1.680 1.680 54,177 -0.05(-2.79%)
Oct 12, 2021 1.818 1.820 1.720 1.728 88,741 -0.05(-2.92%)
Oct 11, 2021 1.750 1.820 1.750 1.780 16,931 -0.01(-0.55%)
Oct 08, 2021 1.820 1.820 1.750 1.790 72,251 -0.02(-1.10%)
Oct 07, 2021 1.798 1.810 1.761 1.810 35,324 +0.02(+1.24%)
Oct 06, 2021 1.820 1.820 1.788 1.788 40,176 -0.04(-2.03%)
Oct 05, 2021 1.790 1.842 1.781 1.825 109,824 +0.02(+1.39%)
Oct 04, 2021 1.870 1.870 1.760 1.800 86,375 -0.13(-6.74%)
Oct 01, 2021 1.785 1.930 1.785 1.930 19,194 +0.08(+4.32%)
Sep 30, 2021 1.915 1.916 1.835 1.850 98,632 -0.04(-2.04%)
Sep 29, 2021 2.001 2.040 1.889 1.889 111,203 -0.07(-3.40%)
Sep 28, 2021 1.966 2.000 1.880 1.955 61,607 -0.04(-2.25%)
Sep 27, 2021 1.901 2.000 1.864 2.000 66,852 +0.06(+3.09%)
Sep 24, 2021 1.900 1.940 1.790 1.940 32,857 +0.09(+4.75%)
Sep 23, 2021 1.900 1.900 1.785 1.852 92,191 +0.05(+2.89%)
Sep 22, 2021 1.823 1.850 1.760 1.800 149,279 -0.04(-2.17%)
Sep 21, 2021 1.863 1.920 1.746 1.840 156,564 -0.01(-0.54%)
Sep 20, 2021 1.940 1.950 1.750 1.850 75,987 -0.05(-2.63%)
Sep 17, 2021 1.900 1.965 1.851 1.900 93,598 -0.08(-4.04%)
Sep 16, 2021 1.827 1.980 1.790 1.980 152,662 +0.15(+8.26%)
Sep 15, 2021 1.780 1.870 1.750 1.829 85,007 +0.11(+6.33%)
Sep 14, 2021 1.800 1.840 1.710 1.720 114,883 -0.06(-3.29%)
Sep 13, 2021 1.740 1.796 1.672 1.778 108,138 +0.05(+2.80%)
Sep 10, 2021 1.805 1.810 1.720 1.730 62,832 -0.03(-1.70%)
Sep 09, 2021 1.757 1.810 1.720 1.760 161,322 -0.03(-1.68%)
Sep 08, 2021 1.825 1.834 1.720 1.790 183,590 -0.03(-1.65%)
Sep 07, 2021 1.784 1.880 1.784 1.820 110,880 -0.01(-0.52%)
Sep 03, 2021 1.810 1.840 1.748 1.829 262,665 +0.03(+1.47%)
Sep 02, 2021 1.895 1.910 1.700 1.803 494,584 -0.04(-2.36%)
Sep 01, 2021 2.100 2.100 1.780 1.847 859,940 +0.05(+2.93%)
Aug 31, 2021 1.792 1.970 1.700 1.794 124,535 +0.04(+2.19%)
Aug 30, 2021 1.823 1.940 1.749 1.756 72,176 -0.03(-1.92%)
Aug 27, 2021 1.766 1.940 1.766 1.790 152,485 +0.03(+1.58%)
Aug 26, 2021 1.970 1.970 1.762 1.762 73,551 -0.14(-7.26%)
Aug 25, 2021 1.950 1.950 1.615 1.900 115,611 -0.04(-2.06%)
Aug 24, 2021 1.915 1.950 1.830 1.940 158,664 +0.04(+2.11%)
Aug 23, 2021 1.942 1.942 1.797 1.900 55,124 +0.03(+1.60%)
Aug 20, 2021 1.900 1.940 1.800 1.870 47,785 -0.05(-2.51%)
Aug 19, 2021 2.150 2.190 1.900 1.918 83,201 -0.09(-4.52%)
Aug 18, 2021 2.150 2.150 1.946 2.009 224,265 +0.06(+3.02%)
Aug 17, 2021 1.960 2.000 1.859 1.950 141,346 +0.02(+1.04%)
Aug 16, 2021 1.803 1.980 1.800 1.930 220,081 +0.12(+6.72%)
Aug 13, 2021 1.919 1.960 1.730 1.808 113,294 -0.09(-4.53%)
Aug 12, 2021 1.883 1.927 1.850 1.894 41,197 -0.04(-1.85%)
Aug 11, 2021 1.950 1.970 1.830 1.930 117,371 -0.01(-0.30%)
Aug 10, 2021 1.750 1.970 1.750 1.936 16,885 +0.05(+2.46%)
Aug 09, 2021 1.986 1.986 1.694 1.889 118,422 -0.08(-4.29%)
Aug 06, 2021 2.060 2.060 1.950 1.974 37,565 -0.03(-1.29%)
Aug 05, 2021 1.850 2.000 1.762 2.000 335,208 +0.18(+10.07%)
Aug 04, 2021 1.917 2.000 1.817 1.817 57,300 -0.12(-6.34%)
Aug 03, 2021 2.000 2.000 1.877 1.940 29,412 -0.06(-3.00%)
Aug 02, 2021 1.920 2.040 1.920 2.000 11,712 +0.08(+4.17%)
Jul 30, 2021 1.950 2.000 1.910 1.920 47,439 -0.08(-4.00%)
Jul 29, 2021 1.973 2.000 1.893 2.000 56,340 +0.12(+6.38%)
Jul 28, 2021 2.370 2.370 1.880 1.880 46,092 +0.00(+0.00%)
Jul 27, 2021 1.910 2.000 1.860 1.880 34,727 -0.01(-0.53%)
Jul 26, 2021 1.900 2.100 1.870 1.890 37,224 +0.02(+0.93%)
Jul 23, 2021 1.920 2.000 1.838 1.873 76,638 -0.04(-1.96%)
Jul 22, 2021 1.931 2.050 1.908 1.910 138,058 +0.00(+0.00%)
Jul 21, 2021 1.923 1.970 1.868 1.910 61,988 +0.04(+2.14%)
Jul 20, 2021 2.000 2.090 1.800 1.870 143,226 +0.04(+2.19%)
Jul 19, 2021 1.951 2.200 1.815 1.830 246,885 -0.14(-7.11%)
Jul 16, 2021 2.076 2.180 1.921 1.970 137,648 -0.06(-2.95%)
Jul 15, 2021 2.060 2.080 1.920 2.030 431,473 +0.02(+1.00%)
Jul 14, 2021 2.201 2.250 2.000 2.010 193,769 -0.17(-7.80%)
Jul 13, 2021 2.100 2.240 2.051 2.180 181,684 +0.08(+3.81%)
Jul 12, 2021 2.180 2.250 2.050 2.100 143,056 +0.00(+0.00%)
Jul 09, 2021 2.080 2.190 2.046 2.100 116,170 +0.05(+2.44%)
Jul 08, 2021 1.970 2.150 1.960 2.050 83,235 +0.08(+4.06%)
Jul 07, 2021 2.200 2.200 1.969 1.970 67,292 -0.04(-1.99%)
Jul 06, 2021 2.036 2.180 1.960 2.010 390,460 -0.09(-4.29%)
Jul 02, 2021 2.180 2.200 2.045 2.100 123,211 -0.08(-3.67%)
Jul 01, 2021 2.100 2.200 2.050 2.180 86,252 +0.19(+9.55%)
Jun 30, 2021 2.020 2.150 1.990 1.990 111,297 -0.01(-0.50%)
Jun 29, 2021 2.014 2.150 1.980 2.000 82,763 -0.02(-0.88%)
Jun 28, 2021 2.019 2.200 1.980 2.018 111,412 -0.04(-1.93%)
Jun 25, 2021 2.045 2.240 1.980 2.058 112,092 -0.04(-2.02%)
Jun 24, 2021 2.200 2.250 2.020 2.100 126,552 +0.03(+1.45%)
Jun 23, 2021 2.150 2.163 2.000 2.070 51,682 +0.07(+3.50%)
Jun 22, 2021 2.027 2.240 1.975 2.000 141,762 -0.08(-3.89%)
Jun 21, 2021 2.092 2.250 2.000 2.081 45,505 +0.01(+0.70%)
Jun 18, 2021 2.110 2.120 2.060 2.067 24,100 -0.05(-2.52%)
Jun 17, 2021 2.500 2.500 2.089 2.120 41,153 -0.01(-0.47%)
Jun 16, 2021 2.110 2.650 2.095 2.130 133,906 +0.02(+0.79%)
Jun 15, 2021 2.215 2.280 2.100 2.113 109,677 -0.10(-4.37%)
Jun 14, 2021 2.317 2.500 2.200 2.210 172,581 -0.09(-3.91%)
Jun 11, 2021 2.300 2.326 2.270 2.300 38,367 +0.03(+1.32%)
Jun 10, 2021 2.267 2.360 2.250 2.270 113,440 +0.04(+1.79%)
Jun 09, 2021 2.150 2.360 2.150 2.230 109,551 +0.03(+1.36%)
Jun 08, 2021 2.270 2.302 2.150 2.200 106,743 -0.06(-2.65%)
Jun 07, 2021 2.278 2.418 2.230 2.260 620,199 -0.02(-0.76%)
Jun 04, 2021 2.250 2.400 2.190 2.277 74,482 +0.03(+1.21%)
Jun 03, 2021 2.180 2.500 2.150 2.250 290,936 +0.10(+4.65%)
Jun 02, 2021 2.240 2.300 2.150 2.150 100,818 -0.06(-2.71%)
Jun 01, 2021 2.339 2.700 2.170 2.210 119,593 -0.11(-4.94%)
May 28, 2021 2.255 2.500 2.220 2.325 200,463 +0.08(+3.77%)
May 27, 2021 2.180 2.600 2.150 2.240 301,325 +0.04(+1.91%)
May 26, 2021 2.238 2.450 2.120 2.198 181,833 -0.05(-2.29%)
May 25, 2021 2.250 2.999 2.150 2.250 342,374 -0.24(-9.64%)
May 24, 2021 2.250 3.000 2.200 2.490 147,394 +0.36(+16.90%)
May 21, 2021 2.196 2.253 2.058 2.130 329,688 -0.00(-0.16%)
May 20, 2021 2.060 2.200 2.060 2.134 650,651 +0.15(+7.75%)
May 19, 2021 1.812 2.080 1.808 1.980 292,988 +0.17(+9.11%)
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.