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

Gabriel Resources Ltd (OP: GBRRF )

0.0130 +0.0023 (+21.50%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 31, 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 (%)
May 31, 2024 0.0146 0.0146 0.0130 0.0130 123,000 +0.00(+21.50%)
May 29, 2024 0.0107 0.0107 0.0107 0.0107 9,200 +0.00(+9.18%)
May 24, 2024 0.0110 0.0110 0.0091 0.0098 201,816 +0.00(+30.67%)
May 23, 2024 0.0125 0.0125 0.0075 0.0075 41,800 -0.00(-33.63%)
May 22, 2024 0.0113 0.0113 0.0113 0.0113 78,000 -0.00(-0.88%)
May 21, 2024 0.0075 0.0114 0.0070 0.0114 15,000 +0.00(+23.91%)
May 20, 2024 0.0092 0.0114 0.0092 0.0092 178,332 +0.00(+29.58%)
May 16, 2024 0.0071 0 -0.00(-6.58%)
May 14, 2024 0.0076 39 +0.00(+4.11%)
May 13, 2024 0.0073 0.0076 0.0072 0.0073 602,251 +0.00(+0.00%)
May 10, 2024 0.0073 0.0073 0.0073 0.0073 11,111 +0.00(+40.38%)
May 09, 2024 0.0058 0.0059 0.0045 0.0052 321,211 -0.00(-13.33%)
May 08, 2024 0.0043 0.0060 0.0043 0.0060 34,000 +0.00(+5.26%)
May 07, 2024 0.0057 0.0057 0.0057 0.0057 2,000 +0.00(+14.00%)
May 06, 2024 0.0056 0.0064 0.0050 0.0050 92,100 +0.00(+0.00%)
May 03, 2024 0.0070 0.0073 0.0050 0.0050 174,995 -0.00(-32.43%)
May 02, 2024 0.0074 0.0074 0.0074 0.0074 15,080 +0.00(+0.00%)
May 01, 2024 0.0100 0.0100 0.0040 0.0074 1,688,100 -0.00(-38.33%)
Apr 29, 2024 0.0120 0 -0.00(-17.24%)
Apr 26, 2024 0.0145 0.0145 0.0112 0.0145 5,400 +0.00(+0.69%)
Apr 24, 2024 0.0144 0 -0.00(-0.69%)
Apr 23, 2024 0.0100 0.0145 0.0100 0.0145 3,490 +0.00(+9.85%)
Apr 22, 2024 0.0104 0.0132 0.0104 0.0132 12,000 +0.00(+17.86%)
Apr 19, 2024 0.0112 0.0112 0.0112 0.0112 800 -0.00(-2.61%)
Apr 18, 2024 0.0115 0.0115 0.0115 0.0115 1,000 -0.00(-4.17%)
Apr 17, 2024 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Apr 15, 2024 0.0120 0 -0.00(-21.05%)
Apr 11, 2024 0.0152 0 +0.00(+12.59%)
Apr 09, 2024 0.0135 0 +0.00(+0.75%)
Apr 08, 2024 0.0134 0.0134 0.0134 0.0134 4,000 +0.00(+16.52%)
Apr 05, 2024 0.0123 0.0123 0.0115 0.0115 6,950 -0.00(-11.54%)
Apr 03, 2024 0.0130 0 +0.00(+10.17%)
Apr 02, 2024 0.0105 0.0118 0.0105 0.0118 2,100 +0.00(+12.38%)
Apr 01, 2024 0.0129 0.0146 0.0105 0.0105 8,600 -0.00(-19.23%)
Mar 27, 2024 0.0130 1 +0.00(+19.27%)
Mar 26, 2024 0.0134 0.0134 0.0103 0.0109 178,657 -0.00(-18.66%)
Mar 25, 2024 0.0134 0.0134 0.0134 0.0134 150 -0.00(-8.22%)
Mar 22, 2024 0.0149 0.0149 0.0139 0.0146 137,587 -0.00(-22.75%)
Mar 20, 2024 0.0189 0 -0.00(-0.53%)
Mar 19, 2024 0.0181 0.0190 0.0181 0.0190 6,000 +0.00(+0.53%)
Mar 18, 2024 0.0182 0.0189 0.0182 0.0189 119,015 -0.00(-5.50%)
Mar 15, 2024 0.0219 0.0223 0.0177 0.0200 24,652 -0.00(-11.50%)
Mar 14, 2024 0.0149 0.0226 0.0122 0.0226 37,444 +0.01(+36.97%)
Mar 13, 2024 0.0223 0.0223 0.0105 0.0165 355,094 -0.00(-17.50%)
Mar 12, 2024 0.0200 0.0289 0.0190 0.0200 487,592 +0.00(+0.00%)
Mar 11, 2024 0.0748 0.0748 0.0155 0.0200 2,464,554 -0.63(-96.91%)
Mar 07, 2024 0.6472 0 +0.06(+9.90%)
Mar 06, 2024 0.5854 0.5889 0.5854 0.5889 14,600 +0.02(+3.10%)
Mar 05, 2024 0.5700 0.5800 0.5700 0.5712 50,600 +0.00(+0.56%)
Mar 04, 2024 0.6000 0.6009 0.5340 0.5680 844,342 -0.03(-5.33%)
Mar 01, 2024 0.6001 0.6072 0.5800 0.6000 58,543 +0.01(+1.23%)
Feb 29, 2024 0.5916 0.6000 0.5885 0.5927 51,015 -0.00(-0.05%)
Feb 28, 2024 0.6300 0.6383 0.5850 0.5930 84,375 -0.02(-3.01%)
Feb 27, 2024 0.5300 0.6114 0.5000 0.6114 1,003,231 +0.12(+24.52%)
Feb 26, 2024 0.5030 0.5064 0.4867 0.4910 283,100 +0.01(+2.70%)
Feb 23, 2024 0.4718 0.4781 0.4718 0.4781 20,817 +0.00(+0.67%)
Feb 22, 2024 0.4749 0.4749 0.4749 0.4749 200 -0.01(-2.70%)
Feb 21, 2024 0.4862 0.4881 0.4862 0.4881 8,000 +0.01(+1.56%)
Feb 20, 2024 0.4939 0.5000 0.4590 0.4806 711,600 -0.01(-1.52%)
Feb 16, 2024 0.4950 0.4950 0.4800 0.4880 86,166 +0.02(+4.83%)
Feb 15, 2024 0.4697 0.4859 0.4655 0.4655 20,249 +0.02(+5.41%)
Feb 14, 2024 0.4416 0.4416 0.4416 0.4416 4,800 -0.03(-6.44%)
Feb 13, 2024 0.4600 0.4721 0.4458 0.4720 59,746 -0.01(-1.54%)
Feb 12, 2024 0.5000 0.5088 0.4794 0.4794 132,669 +0.05(+10.56%)
Feb 09, 2024 0.4610 0.4940 0.4336 0.4336 41,513 -0.03(-6.33%)
Feb 08, 2024 0.4654 0.4688 0.4567 0.4629 139,030 +0.02(+4.26%)
Feb 07, 2024 0.4550 0.4550 0.4440 0.4440 7,000 -0.01(-2.40%)
Feb 06, 2024 0.4671 0.4719 0.4549 0.4549 74,496 +0.03(+6.31%)
Feb 05, 2024 0.4564 0.4591 0.4279 0.4279 123,488 -0.02(-4.27%)
Feb 02, 2024 0.3960 0.4499 0.3900 0.4470 194,045 +0.06(+16.35%)
Feb 01, 2024 0.3850 0.3959 0.3600 0.3842 100,950 +0.04(+10.85%)
Jan 31, 2024 0.3466 0.3466 0.3466 0.3466 300 -0.00(-0.43%)
Jan 30, 2024 0.3420 0.3481 0.3420 0.3481 1,700 +0.01(+4.28%)
Jan 26, 2024 0.3338 0 -0.01(-2.91%)
Jan 25, 2024 0.3438 0.3438 0.3438 0.3438 1,000 +0.00(+1.12%)
Jan 24, 2024 0.3404 0.3404 0.3400 0.3400 3,600 +0.01(+2.94%)
Jan 23, 2024 0.3402 0.3500 0.3303 0.3303 32,700 -0.01(-2.57%)
Jan 22, 2024 0.3416 0.3416 0.3390 0.3390 27,500 -0.00(-1.37%)
Jan 17, 2024 0.3437 0 +0.00(+0.79%)
Jan 16, 2024 0.3410 0.3410 0.3410 0.3410 5,000 +0.01(+3.33%)
Jan 12, 2024 0.3360 0.3360 0.3300 0.3300 68,800 -0.01(-1.79%)
Jan 11, 2024 0.3310 0.3360 0.3310 0.3360 18,000 +0.01(+3.07%)
Jan 10, 2024 0.3283 0.3283 0.3257 0.3260 101,125 -0.01(-2.19%)
Jan 09, 2024 0.3333 0.3333 0.3333 0.3333 7,500 +0.00(+0.00%)
Jan 08, 2024 0.3258 0.3333 0.3250 0.3333 9,100 +0.01(+2.55%)
Jan 05, 2024 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+1.15%)
Jan 03, 2024 0.3213 0 -0.00(-0.37%)
Dec 29, 2023 0.3225 0 +0.02(+6.65%)
Dec 28, 2023 0.3024 0.3024 0.3024 0.3024 21,810 -0.01(-3.63%)
Dec 27, 2023 0.3225 0.3225 0.3075 0.3138 1,100 +0.04(+13.53%)
Dec 26, 2023 0.2740 0.2764 0.2740 0.2764 1,500 -0.04(-12.56%)
Dec 22, 2023 0.3184 0.3184 0.3161 0.3161 23,001 +0.01(+2.53%)
Dec 21, 2023 0.3107 0.3107 0.3083 0.3083 375 +0.01(+1.98%)
Dec 20, 2023 0.3000 0.3023 0.3000 0.3023 21,012 +0.00(+1.58%)
Dec 19, 2023 0.2835 0.2988 0.2834 0.2976 13,500 +0.01(+3.66%)
Dec 15, 2023 0.2871 0 -0.02(-5.84%)
Dec 14, 2023 0.3165 0.3165 0.3049 0.3049 7,500 +0.00(+1.09%)
Dec 12, 2023 0.3016 0 -0.01(-1.95%)
Dec 08, 2023 0.3076 0 +0.00(+0.10%)
Dec 06, 2023 0.3073 0 +0.01(+2.43%)
Dec 05, 2023 0.3094 0.3094 0.2969 0.3000 36,600 +0.03(+9.49%)
Dec 01, 2023 0.2740 1,500 -0.02(-5.52%)
Nov 29, 2023 0.2900 0 +0.00(+1.19%)
Nov 28, 2023 0.2866 0.2866 0.2866 0.2866 500 +0.01(+3.58%)
Nov 27, 2023 0.2880 0.2880 0.2767 0.2767 3,500 -0.02(-6.49%)
Nov 22, 2023 0.2959 0 +0.01(+3.24%)
Nov 17, 2023 0.2866 18 -0.01(-3.50%)
Nov 16, 2023 0.2925 0.2970 0.2925 0.2970 5,453 +0.01(+3.48%)
Nov 15, 2023 0.2909 0.2964 0.2870 0.2870 3,143 -0.00(-0.80%)
Nov 14, 2023 0.2900 0.2915 0.2893 0.2893 15,500 +0.00(+0.87%)
Nov 13, 2023 0.2874 0.2874 0.2815 0.2868 9,460 -0.00(-0.24%)
Nov 10, 2023 0.2875 0.2875 0.2875 0.2875 7,500 -0.01(-3.20%)
Nov 09, 2023 0.3000 0.3048 0.2970 0.2970 50,407 +0.00(+0.20%)
Nov 08, 2023 0.3174 0.3174 0.2958 0.2964 16,000 -0.04(-10.99%)
Nov 07, 2023 0.3330 0.3330 0.3330 0.3330 400 +0.00(+0.91%)
Nov 06, 2023 0.3200 0.3301 0.3200 0.3300 20,000 +0.01(+3.13%)
Nov 03, 2023 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-1.54%)
Nov 02, 2023 0.2863 0.3250 0.2863 0.3250 17,000 +0.02(+5.86%)
Oct 31, 2023 0.3070 0 +0.01(+3.86%)
Oct 30, 2023 0.2941 0.2983 0.2941 0.2956 4,300 +0.00(+0.89%)
Oct 27, 2023 0.2810 0.2930 0.2810 0.2930 10,007 +0.00(+0.62%)
Oct 25, 2023 0.2912 0 +0.00(+1.53%)
Oct 24, 2023 0.2635 0.2990 0.2496 0.2868 30,500 +0.03(+12.91%)
Oct 20, 2023 0.2540 0 -0.03(-10.88%)
Oct 19, 2023 0.2700 0.2850 0.2700 0.2850 21,900 +0.01(+5.56%)
Oct 18, 2023 0.3020 0.3020 0.2700 0.2700 12,009 -0.06(-19.02%)
Oct 16, 2023 0.3334 0 +0.02(+5.94%)
Oct 13, 2023 0.3372 0.3372 0.3147 0.3147 1,500 -0.03(-8.78%)
Oct 12, 2023 0.3322 0.3450 0.3322 0.3450 5,500 +0.01(+3.29%)
Oct 11, 2023 0.3351 0.3351 0.3300 0.3340 10,030 +0.01(+1.74%)
Oct 10, 2023 0.3200 0.3283 0.3200 0.3283 1,700 +0.01(+4.22%)
Oct 09, 2023 0.3150 0.3150 0.3150 0.3150 2,500 -0.00(-0.03%)
Oct 06, 2023 0.3151 0.3151 0.3151 0.3151 5,700 +0.00(+0.03%)
Oct 05, 2023 0.3096 0.3150 0.3096 0.3150 4,000 -0.03(-7.62%)
Oct 04, 2023 0.3410 0.3410 0.3410 0.3410 1,000 +0.03(+11.07%)
Oct 03, 2023 0.3070 0.3274 0.3070 0.3070 9,501 -0.04(-11.01%)
Oct 02, 2023 0.3278 0.3450 0.3178 0.3450 10,200 +0.02(+7.14%)
Sep 29, 2023 0.3323 0.3323 0.3220 0.3220 17,700 +0.01(+1.90%)
Sep 28, 2023 0.3160 0.3160 0.3160 0.3160 5,000 -0.00(-0.09%)
Sep 27, 2023 0.3292 0.3320 0.3163 0.3163 49,505 +0.01(+3.03%)
Sep 25, 2023 0.3070 0 +0.01(+3.05%)
Sep 22, 2023 0.2979 0.2979 0.2979 0.2979 330 -0.01(-2.33%)
Sep 21, 2023 0.3050 0.3050 0.3040 0.3050 11,000 +0.00(+0.33%)
Sep 20, 2023 0.3131 0.3317 0.3040 0.3040 20,000 -0.03(-8.16%)
Sep 19, 2023 0.3170 0.3310 0.3170 0.3310 7,503 +0.04(+14.14%)
Sep 18, 2023 0.2900 0.2900 0.2700 0.2900 3,750 -0.00(-1.29%)
Sep 15, 2023 0.3149 0.3149 0.2819 0.2938 7,200 -0.02(-7.32%)
Sep 12, 2023 0.3170 7,000 -0.00(-0.19%)
Sep 08, 2023 0.3176 0 -0.00(-0.38%)
Sep 01, 2023 0.3188 0 -0.01(-2.72%)
Aug 31, 2023 0.3276 0.3277 0.3276 0.3277 3,200 +0.00(+0.92%)
Aug 30, 2023 0.3200 0.3247 0.3200 0.3247 2,000 +0.02(+7.77%)
Aug 28, 2023 0.3013 0 +0.00(+1.21%)
Aug 24, 2023 0.2977 0 -0.02(-7.72%)
Aug 23, 2023 0.3226 0.3226 0.3226 0.3226 6,000 +0.00(+0.00%)
Aug 22, 2023 0.3226 0.3226 0.3226 0.3226 2,000 +0.00(+0.00%)
Aug 21, 2023 0.3169 0.3226 0.3169 0.3226 16,001 +0.02(+4.91%)
Aug 18, 2023 0.3157 0.3340 0.3075 0.3075 35,450 -0.01(-1.69%)
Aug 17, 2023 0.3400 0.3400 0.3128 0.3128 30,500 -0.03(-7.57%)
Aug 15, 2023 0.3384 0 -0.02(-5.08%)
Aug 14, 2023 0.3464 0.3565 0.3464 0.3565 4,900 +0.00(+0.00%)
Aug 11, 2023 0.3565 0.3565 0.3560 0.3565 19,700 +0.03(+8.03%)
Aug 10, 2023 0.3359 0.3359 0.3300 0.3300 5,300 +0.01(+3.06%)
Aug 08, 2023 0.3202 0 +0.03(+11.57%)
Aug 07, 2023 0.3135 0.3135 0.2870 0.2870 20,850 +0.01(+2.50%)
Jul 27, 2023 0.2800 0 -0.01(-3.45%)
Jul 26, 2023 0.2919 0.2933 0.2900 0.2900 30,695 +0.01(+3.02%)
Jul 25, 2023 0.2813 0.2815 0.2813 0.2815 3,400 +0.00(+0.07%)
Jul 24, 2023 0.2920 0.2920 0.2700 0.2813 10,785 +0.01(+4.19%)
Jul 21, 2023 0.2600 0.2721 0.2600 0.2700 38,500 +0.03(+12.83%)
Jul 19, 2023 0.2393 0 +0.01(+4.13%)
Jul 18, 2023 0.2298 0.2298 0.2298 0.2298 550 +0.01(+2.68%)
Jul 17, 2023 0.2238 0.2242 0.2238 0.2238 12,600 -0.00(-0.18%)
Jul 14, 2023 0.2242 0.2242 0.2242 0.2242 14,000 -0.01(-2.52%)
Jul 13, 2023 0.2316 0.2316 0.2300 0.2300 9,500 +0.00(+1.77%)
Jul 12, 2023 0.1910 0.2260 0.1910 0.2260 10,000 +0.02(+8.08%)
Jul 11, 2023 0.2091 0.2091 0.2091 0.2091 2,000 +0.00(+1.26%)
Jul 06, 2023 0.2065 0 +0.00(+0.73%)
Jul 03, 2023 0.2050 1,025 +0.01(+5.13%)
Jun 28, 2023 0.1950 0 -0.01(-2.60%)
Jun 27, 2023 0.2050 0.2050 0.2000 0.2002 19,000 -0.01(-5.39%)
Jun 26, 2023 0.2116 0.2116 0.2116 0.2116 33,500 +0.00(+0.81%)
Jun 23, 2023 0.2099 0.2099 0.2099 0.2099 500 -0.00(-0.05%)
Jun 22, 2023 0.2100 0.2100 0.2100 0.2100 5,001 +0.01(+5.05%)
Jun 20, 2023 0.1999 0 +0.00(+0.71%)
Jun 16, 2023 0.1987 0.1987 0.1947 0.1985 40,095 +0.01(+5.98%)
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.