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

Gabriel Resources Ltd (OP: GBRRF )

0.0100 -0.0026 (-20.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 14, 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 28, 2010 3.760 3.800 3.740 3.763 14,400 +0.00(+0.08%)
May 27, 2010 3.960 3.960 3.670 3.760 12,500 -0.12(-3.09%)
May 26, 2010 3.860 3.900 3.850 3.880 14,529 +0.28(+7.78%)
May 25, 2010 3.750 3.750 3.600 3.600 21,650 -0.24(-6.25%)
May 24, 2010 3.900 3.920 3.740 3.840 11,092 +0.07(+1.86%)
May 21, 2010 3.810 3.840 3.730 3.770 34,975 -0.08(-2.18%)
May 20, 2010 3.800 3.910 3.740 3.854 64,290 -0.06(-1.43%)
May 19, 2010 4.100 4.100 3.849 3.910 40,405 -0.21(-5.10%)
May 18, 2010 4.241 4.250 4.100 4.120 23,000 -0.11(-2.70%)
May 17, 2010 4.290 4.290 4.170 4.234 29,600 -0.17(-3.77%)
May 14, 2010 4.550 4.550 4.348 4.400 17,610 -0.19(-4.14%)
May 13, 2010 4.610 4.610 4.547 4.590 20,530 -0.10(-2.04%)
May 12, 2010 4.630 4.690 4.580 4.686 47,600 +0.04(+0.84%)
May 11, 2010 4.445 4.646 4.440 4.646 71,648 +0.38(+9.02%)
May 10, 2010 4.230 4.275 4.230 4.262 24,000 -0.10(-2.21%)
May 07, 2010 4.190 4.358 4.120 4.358 34,716 +0.16(+3.77%)
May 06, 2010 4.069 4.280 4.069 4.200 40,113 +0.03(+0.80%)
May 05, 2010 4.170 4.170 4.166 4.167 11,800 -0.06(-1.48%)
May 04, 2010 4.390 4.390 4.112 4.229 27,400 -0.17(-3.93%)
May 03, 2010 4.220 4.450 4.220 4.402 66,850 +0.28(+6.85%)
Apr 30, 2010 4.190 4.210 4.107 4.120 30,200 -0.01(-0.24%)
Apr 29, 2010 4.044 4.155 4.044 4.130 26,935 +0.14(+3.51%)
Apr 28, 2010 3.930 4.045 3.860 3.990 34,400 +0.08(+2.10%)
Apr 27, 2010 4.000 4.000 3.879 3.908 39,925 -0.13(-3.24%)
Apr 26, 2010 4.070 4.080 4.030 4.039 18,300 -0.06(-1.49%)
Apr 23, 2010 4.010 4.100 4.010 4.100 9,600 +0.07(+1.76%)
Apr 22, 2010 4.060 4.060 4.027 4.029 3,200 -0.01(-0.27%)
Apr 21, 2010 4.110 4.156 4.040 4.040 9,600 -0.04(-0.98%)
Apr 20, 2010 4.140 4.140 4.050 4.080 11,440 +0.04(+0.99%)
Apr 19, 2010 3.900 4.040 3.900 4.040 30,206 +0.06(+1.51%)
Apr 16, 2010 4.294 4.294 3.910 3.980 45,900 -0.39(-8.84%)
Apr 15, 2010 4.330 4.372 4.330 4.366 13,890 +0.07(+1.67%)
Apr 14, 2010 4.269 4.370 4.254 4.294 26,610 -0.01(-0.13%)
Apr 13, 2010 4.266 4.300 4.250 4.300 19,425 -0.06(-1.38%)
Apr 12, 2010 4.381 4.381 4.285 4.360 10,400 +0.00(+0.03%)
Apr 09, 2010 4.310 4.400 4.310 4.359 13,625 +0.04(+0.89%)
Apr 08, 2010 4.298 4.340 4.280 4.320 17,000 -0.07(-1.59%)
Apr 07, 2010 4.385 4.494 4.320 4.390 14,483 -0.06(-1.35%)
Apr 06, 2010 4.410 4.460 4.329 4.450 11,000 +0.18(+4.22%)
Apr 05, 2010 4.292 4.340 4.270 4.270 34,500 -0.03(-0.58%)
Apr 01, 2010 4.295 4.295 4.295 0 +0.08(+2.02%)
Mar 31, 2010 4.210 4.220 4.190 4.210 11,460 -0.04(-0.82%)
Mar 29, 2010 4.245 4.245 4.245 4.245 8,800 -0.14(-3.20%)
Mar 26, 2010 4.225 4.385 4.225 4.385 30,777 +0.34(+8.48%)
Mar 25, 2010 3.990 4.197 3.990 4.042 16,305 -0.07(-1.62%)
Mar 24, 2010 4.060 4.112 3.950 4.109 49,550 -0.12(-2.86%)
Mar 23, 2010 4.248 4.350 4.230 4.230 24,700 -0.03(-0.70%)
Mar 22, 2010 4.350 4.350 4.240 4.260 20,390 -0.07(-1.62%)
Mar 19, 2010 4.200 4.420 4.150 4.330 69,520 -0.12(-2.70%)
Mar 18, 2010 4.470 4.500 4.360 4.450 27,570 -0.10(-2.28%)
Mar 17, 2010 4.674 4.674 4.523 4.554 10,090 -0.10(-2.06%)
Mar 16, 2010 4.393 4.660 4.393 4.650 33,975 +0.28(+6.38%)
Mar 15, 2010 4.374 4.380 4.360 4.371 63,715 +0.05(+1.18%)
Mar 12, 2010 4.340 4.340 4.320 4.320 30,600 -0.00(-0.03%)
Mar 11, 2010 4.144 4.327 4.144 4.322 26,983 -0.08(-1.84%)
Mar 10, 2010 4.280 4.402 4.258 4.402 14,765 +0.30(+7.33%)
Mar 09, 2010 4.103 4.160 4.040 4.102 56,450 -0.05(-1.16%)
Mar 08, 2010 4.233 4.233 4.130 4.150 14,000 +0.03(+0.63%)
Mar 05, 2010 4.110 4.166 4.110 4.124 17,100 +0.12(+3.11%)
Mar 04, 2010 4.231 4.231 3.981 3.999 309,144 -0.20(-4.71%)
Mar 03, 2010 3.970 4.202 3.964 4.197 107,955 +0.30(+7.62%)
Mar 02, 2010 3.940 3.940 3.820 3.900 28,000 +0.02(+0.56%)
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.