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, 2012 1.859 1.870 1.780 1.801 181,600 -0.05(-2.64%)
May 30, 2012 1.900 1.930 1.836 1.850 4,000 -0.17(-8.28%)
May 29, 2012 1.900 2.180 1.900 2.017 29,000 +0.17(+9.03%)
May 25, 2012 1.792 1.896 1.792 1.850 3,800 +0.07(+3.93%)
May 24, 2012 1.850 1.850 1.770 1.780 6,200 +0.05(+2.89%)
May 23, 2012 1.660 1.730 1.474 1.730 24,700 +0.03(+1.76%)
May 22, 2012 2.050 2.050 1.681 1.700 74,170 -0.18(-9.48%)
May 21, 2012 1.760 1.882 1.760 1.878 11,130 +0.07(+3.66%)
May 18, 2012 1.830 2.090 1.740 1.812 204,900 +0.16(+9.80%)
May 17, 2012 1.390 1.780 1.390 1.650 98,400 +0.31(+22.77%)
May 16, 2012 1.340 1.450 1.340 1.344 77,230 +0.03(+1.94%)
May 15, 2012 1.401 1.401 1.262 1.318 166,755 -0.11(-7.80%)
May 14, 2012 1.670 1.670 1.416 1.430 75,600 -0.30(-17.29%)
May 11, 2012 1.820 1.820 1.720 1.729 14,216 -0.09(-4.70%)
May 10, 2012 1.883 1.883 1.810 1.814 9,200 -0.04(-1.93%)
May 09, 2012 1.837 1.930 1.836 1.850 27,480 -0.17(-8.29%)
May 08, 2012 1.935 2.320 1.925 2.017 81,000 +0.10(+5.06%)
May 07, 2012 1.796 2.000 1.770 1.920 128,375 +0.07(+3.78%)
May 04, 2012 1.930 1.990 1.726 1.850 193,260 -0.25(-11.90%)
May 03, 2012 2.370 2.370 1.932 2.100 176,620 -0.29(-12.13%)
May 02, 2012 2.450 2.470 2.350 2.390 21,854 -0.13(-5.01%)
May 01, 2012 2.570 2.650 2.510 2.516 23,854 -0.12(-4.41%)
Apr 30, 2012 2.700 2.720 2.630 2.632 25,900 -0.10(-3.59%)
Apr 27, 2012 2.720 2.780 2.720 2.730 1,800 -0.02(-0.55%)
Apr 26, 2012 2.754 2.754 2.739 2.745 4,300 +0.06(+2.04%)
Apr 25, 2012 2.740 2.740 2.570 2.690 11,850 +0.11(+4.26%)
Apr 24, 2012 2.670 2.700 2.580 2.580 30,950 -0.13(-4.80%)
Apr 23, 2012 3.170 3.170 2.668 2.710 23,070 -0.40(-12.86%)
Apr 20, 2012 2.680 3.110 2.680 3.110 11,500 +0.36(+13.09%)
Apr 19, 2012 3.000 3.000 2.720 2.750 29,902 -0.24(-7.93%)
Apr 18, 2012 3.133 3.210 2.956 2.987 20,550 +0.14(+4.81%)
Apr 17, 2012 2.820 2.910 2.820 2.850 22,450 +0.08(+2.90%)
Apr 16, 2012 2.800 2.800 2.766 2.770 8,300 -0.01(-0.45%)
Apr 13, 2012 3.150 3.150 2.580 2.782 61,450 -0.37(-11.67%)
Apr 12, 2012 3.300 3.300 3.150 3.150 84,720 -0.01(-0.32%)
Apr 11, 2012 3.300 3.300 3.153 3.160 106,903 +0.00(+0.00%)
Apr 10, 2012 3.300 3.300 3.090 3.160 29,250 +0.14(+4.52%)
Apr 09, 2012 3.490 3.550 2.992 3.023 295,375 -0.47(-13.37%)
Apr 05, 2012 4.543 4.543 3.490 3.490 164,500 -1.06(-23.30%)
Apr 04, 2012 5.490 5.490 4.543 4.550 13,750 +0.00(+0.00%)
Apr 03, 2012 4.729 4.770 4.521 4.550 6,900 -0.44(-8.82%)
Apr 02, 2012 4.870 4.990 4.870 4.990 14,100 +0.32(+6.88%)
Mar 30, 2012 4.787 4.787 4.600 4.669 20,500 +0.00(+0.01%)
Mar 29, 2012 4.654 4.668 4.654 4.668 2,500 -0.02(-0.47%)
Mar 28, 2012 4.711 4.760 4.620 4.690 10,300 +0.05(+1.08%)
Mar 27, 2012 5.170 5.170 4.640 4.640 6,200 -0.52(-10.15%)
Mar 26, 2012 5.150 5.243 5.110 5.164 14,900 -0.13(-2.53%)
Mar 23, 2012 5.720 5.720 5.290 5.298 14,000 +0.01(+0.15%)
Mar 22, 2012 5.400 5.400 5.258 5.290 7,563 -0.15(-2.76%)
Mar 21, 2012 5.400 5.440 5.400 5.440 9,200 +0.12(+2.25%)
Mar 20, 2012 5.489 5.489 5.310 5.320 24,500 -0.25(-4.41%)
Mar 19, 2012 5.700 5.700 5.560 5.566 8,100 -0.10(-1.84%)
Mar 16, 2012 5.780 5.780 5.660 5.670 10,250 -0.12(-2.07%)
Mar 15, 2012 5.610 5.800 5.610 5.790 94,940 +0.14(+2.55%)
Mar 14, 2012 5.760 5.760 5.646 5.646 9,500 -0.11(-1.98%)
Mar 13, 2012 5.769 5.769 5.750 5.760 6,500 +0.02(+0.35%)
Mar 12, 2012 5.812 5.820 5.690 5.740 4,333 -0.10(-1.71%)
Mar 09, 2012 5.827 5.960 5.770 5.840 18,300 -0.02(-0.34%)
Mar 08, 2012 5.840 5.860 5.750 5.860 3,200 +0.07(+1.21%)
Mar 07, 2012 5.750 5.800 5.710 5.790 3,400 -0.01(-0.17%)
Mar 06, 2012 5.870 5.910 5.580 5.800 8,800 -0.12(-2.03%)
Mar 05, 2012 5.986 6.040 5.750 5.920 25,700 -0.24(-3.92%)
Mar 02, 2012 6.174 6.222 6.150 6.162 23,300 -0.06(-0.92%)
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.