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

Gabriel Resources Ltd (OP: GBRRF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 6, 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, 2006 2.550 2.580 2.550 2.550 27,200 -0.15(-5.38%)
May 30, 2006 2.695 2.695 2.695 2.695 800 +0.13(+5.27%)
May 26, 2006 2.560 2.560 2.560 2.560 5,000 +0.02(+0.59%)
May 25, 2006 2.545 2.563 2.480 2.545 5,300 +0.07(+3.04%)
May 24, 2006 2.470 2.560 2.425 2.470 31,700 -0.07(-2.95%)
May 23, 2006 2.545 2.700 2.491 2.545 61,850 -0.14(-5.04%)
May 22, 2006 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
May 19, 2006 2.680 2.685 2.355 2.680 18,900 +0.21(+8.50%)
May 18, 2006 2.470 2.557 2.470 2.470 46,100 -0.08(-3.14%)
May 17, 2006 2.650 2.665 2.525 2.550 56,600 -0.10(-3.77%)
May 16, 2006 2.650 2.710 2.630 2.650 27,500 -0.05(-1.85%)
May 15, 2006 2.700 2.900 2.600 2.700 64,851 -0.38(-12.48%)
May 12, 2006 3.085 3.175 3.040 3.085 65,000 -0.14(-4.19%)
May 11, 2006 3.220 3.265 3.190 3.220 139,500 +0.02(+0.63%)
May 10, 2006 3.200 3.200 3.010 3.200 42,000 +0.31(+10.54%)
May 09, 2006 2.895 2.970 2.880 2.895 70,350 -0.02(-0.52%)
May 08, 2006 2.910 3.010 2.845 2.910 9,800 -0.14(-4.59%)
May 05, 2006 3.050 3.220 2.965 3.050 10,850 -0.12(-3.94%)
May 04, 2006 3.175 3.220 3.130 3.175 6,400 +0.08(+2.75%)
May 03, 2006 3.090 3.230 3.090 3.090 9,550 -0.07(-2.22%)
May 02, 2006 3.160 3.220 3.150 3.160 70,750 +0.10(+3.27%)
May 01, 2006 3.060 3.095 3.020 3.060 11,880 +0.36(+13.33%)
Apr 28, 2006 2.700 2.700 2.700 2.700 0 -0.03(-0.92%)
Apr 27, 2006 2.725 2.880 2.300 2.725 8,400 -0.17(-5.87%)
Apr 26, 2006 2.895 2.895 2.707 2.895 34,249 +0.31(+12.21%)
Apr 25, 2006 2.580 2.690 2.670 2.580 12,320 +0.00(+0.00%)
Apr 24, 2006 2.580 2.624 2.445 2.580 34,900 +0.00(+0.00%)
Apr 21, 2006 2.477 2.620 2.440 2.580 42,200 +0.10(+4.15%)
Apr 20, 2006 2.455 2.500 2.393 2.477 8,800 +0.02(+0.91%)
Apr 19, 2006 2.490 2.520 2.420 2.455 15,700 -0.04(-1.41%)
Apr 18, 2006 2.490 2.490 2.340 2.490 66,400 +0.18(+7.79%)
Apr 17, 2006 2.310 2.495 2.300 2.310 117,600 -0.08(-3.35%)
Apr 13, 2006 2.235 2.400 2.179 2.390 87,400 +0.16(+6.94%)
Apr 12, 2006 2.286 2.245 2.080 2.235 33,550 -0.05(-2.23%)
Apr 11, 2006 2.286 2.350 2.273 2.286 40,000 -0.00(-0.17%)
Apr 10, 2006 2.290 2.290 2.200 2.290 11,500 +0.11(+5.00%)
Apr 07, 2006 2.181 2.295 2.181 2.181 42,000 +0.00(+0.05%)
Apr 06, 2006 2.180 2.250 2.180 2.180 24,100 -0.01(-0.46%)
Apr 05, 2006 2.190 2.205 2.066 2.190 54,500 +0.13(+6.31%)
Apr 04, 2006 2.060 2.139 2.035 2.060 10,000 -0.12(-5.50%)
Apr 03, 2006 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Mar 31, 2006 2.180 2.180 2.110 2.180 28,200 -0.03(-1.36%)
Mar 30, 2006 2.210 2.210 2.095 2.210 860,900 +0.17(+8.15%)
Mar 29, 2006 2.043 2.043 2.043 2.043 500 -0.07(-3.15%)
Mar 28, 2006 2.050 2.110 2.110 2.110 2,000 +0.06(+2.93%)
Mar 27, 2006 2.050 2.050 2.050 2.050 1,000 +0.08(+4.22%)
Mar 24, 2006 1.967 1.967 1.967 1.967 0 -0.01(-0.73%)
Mar 21, 2006 1.982 1.982 1.982 1.982 3,000 -0.01(-0.43%)
Mar 20, 2006 1.990 2.000 1.990 1.990 1,300 +0.03(+1.53%)
Mar 17, 2006 1.960 1.960 1.960 1.960 200 -0.04(-2.00%)
Mar 16, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 15, 2006 2.070 2.050 2.000 2.000 3,000 -0.07(-3.38%)
Mar 14, 2006 2.075 2.100 2.070 2.070 104,000 -0.01(-0.24%)
Mar 13, 2006 2.075 2.075 2.075 2.075 100,000 +0.02(+0.73%)
Mar 10, 2006 2.060 2.060 2.060 2.060 101,500 +0.09(+4.32%)
Mar 09, 2006 1.975 1.975 1.975 1.975 0 +0.00(+0.00%)
Mar 08, 2006 1.975 2.000 1.835 1.975 3,550 -0.20(-9.00%)
Mar 07, 2006 2.170 2.220 2.100 2.170 26,000 -0.28(-11.43%)
Mar 06, 2006 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 03, 2006 2.450 2.560 2.437 2.450 54,500 -0.17(-6.33%)
Mar 02, 2006 2.616 2.616 2.580 2.616 8,500 +0.17(+6.77%)
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.