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

Gabriel Resources Ltd (OP: GBRRF )

0.0115 -0.0030 (-20.69%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 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, 2007 3.755 3.788 3.692 3.755 10,600 +0.06(+1.57%)
May 30, 2007 3.697 3.697 3.697 3.697 1,700 -0.08(-2.23%)
May 29, 2007 3.781 3.902 3.781 3.781 8,500 -0.05(-1.24%)
May 25, 2007 3.829 3.835 3.775 3.829 5,900 -0.00(-0.03%)
May 24, 2007 3.938 3.830 3.830 3.830 1,000 -0.11(-2.74%)
May 23, 2007 3.938 3.942 3.865 3.938 8,000 +0.13(+3.43%)
May 22, 2007 3.710 3.873 3.750 3.807 55,083 +0.10(+2.60%)
May 21, 2007 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
May 18, 2007 3.710 3.728 3.675 3.710 3,500 +0.04(+1.10%)
May 17, 2007 3.670 3.678 3.610 3.670 5,600 -0.13(-3.42%)
May 16, 2007 3.800 3.823 3.800 3.800 6,500 -0.06(-1.61%)
May 15, 2007 3.862 3.871 3.855 3.862 14,750 +0.04(+1.10%)
May 14, 2007 3.820 3.825 3.820 3.820 3,500 +0.02(+0.58%)
May 11, 2007 3.798 3.807 3.710 3.798 14,800 +0.12(+3.28%)
May 10, 2007 3.677 3.715 3.667 3.677 3,400 -0.06(-1.54%)
May 09, 2007 3.735 3.800 3.731 3.735 8,250 -0.00(-0.02%)
May 08, 2007 3.736 3.750 3.726 3.736 500 +0.03(+0.75%)
May 07, 2007 3.708 3.717 3.708 3.708 7,900 +0.02(+0.49%)
May 04, 2007 3.690 3.798 3.690 3.690 2,800 -0.00(-0.08%)
May 03, 2007 3.693 3.760 3.683 3.693 2,200 +0.11(+3.18%)
May 02, 2007 3.579 3.600 3.569 3.579 1,400 -0.02(-0.45%)
May 01, 2007 3.595 3.595 3.460 3.595 6,200 +0.06(+1.70%)
Apr 30, 2007 3.535 3.545 3.530 3.535 5,400 -0.04(-1.26%)
Apr 27, 2007 3.576 3.580 3.499 3.580 2,000 +0.00(+0.11%)
Apr 26, 2007 3.576 3.610 3.571 3.576 9,700 -0.21(-5.60%)
Apr 25, 2007 3.738 3.800 3.694 3.788 29,200 +0.05(+1.34%)
Apr 24, 2007 3.738 3.895 3.639 3.738 36,900 -0.12(-3.01%)
Apr 23, 2007 3.854 3.878 3.844 3.854 6,100 -0.02(-0.41%)
Apr 20, 2007 3.870 3.936 3.853 3.870 2,600 +0.02(+0.47%)
Apr 19, 2007 3.872 3.870 3.810 3.852 6,650 -0.02(-0.52%)
Apr 18, 2007 3.872 3.965 3.830 3.872 24,100 +0.01(+0.28%)
Apr 17, 2007 3.861 3.861 3.816 3.861 3,300 +0.03(+0.79%)
Apr 16, 2007 3.831 3.831 3.771 3.831 1,400 +0.02(+0.43%)
Apr 13, 2007 3.814 3.814 3.714 3.814 7,300 +0.03(+0.78%)
Apr 12, 2007 3.785 3.785 3.700 3.785 7,000 +0.04(+1.07%)
Apr 11, 2007 3.745 3.840 3.745 3.745 31,700 -0.07(-1.80%)
Apr 10, 2007 3.814 3.946 3.814 3.814 10,500 -0.11(-2.69%)
Apr 09, 2007 3.919 3.950 3.870 3.919 19,400 -0.03(-0.66%)
Apr 05, 2007 3.945 3.953 3.890 3.945 21,300 +0.13(+3.54%)
Apr 04, 2007 3.810 3.847 3.801 3.810 4,200 +0.07(+1.87%)
Apr 03, 2007 3.740 3.745 3.676 3.740 12,000 +0.05(+1.36%)
Apr 02, 2007 3.690 3.750 3.625 3.690 17,032 -0.11(-2.89%)
Mar 30, 2007 3.800 3.842 3.643 3.800 6,300 +0.18(+4.97%)
Mar 29, 2007 3.620 3.687 3.620 3.620 5,600 -0.01(-0.41%)
Mar 28, 2007 3.635 3.730 3.635 3.635 13,000 -0.02(-0.56%)
Mar 27, 2007 3.656 3.765 3.656 3.656 1,500 -0.08(-2.23%)
Mar 26, 2007 3.739 3.791 3.657 3.739 12,200 -0.04(-1.08%)
Mar 23, 2007 3.780 3.780 3.711 3.780 5,100 -0.07(-1.82%)
Mar 22, 2007 3.850 3.885 3.805 3.850 4,300 -0.02(-0.55%)
Mar 21, 2007 3.871 3.878 3.828 3.871 4,800 -0.05(-1.25%)
Mar 20, 2007 3.920 3.920 3.817 3.920 28,500 +0.17(+4.67%)
Mar 19, 2007 3.745 3.835 3.745 3.745 58,100 -0.05(-1.45%)
Mar 16, 2007 3.800 3.814 3.690 3.800 60,200 +0.02(+0.66%)
Mar 15, 2007 3.775 3.775 3.693 3.775 7,600 +0.08(+2.17%)
Mar 14, 2007 3.695 3.744 3.677 3.695 5,100 -0.12(-3.15%)
Mar 13, 2007 3.770 3.860 3.720 3.815 242,180 +0.04(+1.19%)
Mar 12, 2007 3.770 3.895 3.750 3.770 6,900 -0.06(-1.57%)
Mar 09, 2007 3.830 3.940 3.830 3.830 38,700 +0.12(+3.35%)
Mar 08, 2007 3.706 3.706 3.585 3.706 116,600 +0.07(+1.81%)
Mar 07, 2007 3.640 3.805 3.615 3.640 13,100 -0.21(-5.51%)
Mar 06, 2007 3.852 4.095 3.837 3.852 6,500 -0.14(-3.55%)
Mar 05, 2007 3.994 4.012 3.830 3.994 67,300 +0.04(+0.94%)
Mar 02, 2007 4.210 4.170 3.895 3.957 21,000 -0.25(-6.01%)
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.