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 29, 2015 0.2850 0.2850 0.2464 0.2464 381,764 -0.04(-13.45%)
May 28, 2015 0.3170 0.3170 0.2772 0.2847 34,640 -0.02(-6.04%)
May 27, 2015 0.3192 0.3192 0.3000 0.3030 24,400 -0.01(-2.26%)
May 26, 2015 0.3122 0.3238 0.3100 0.3100 24,500 -0.02(-6.06%)
May 21, 2015 0.3300 0.3300 0.3300 0 +0.00(+1.23%)
May 20, 2015 0.3405 0.3425 0.3260 0.3260 8,515 -0.02(-5.40%)
May 19, 2015 0.3310 0.3446 0.3310 0.3446 13,500 +0.01(+4.42%)
May 18, 2015 0.3600 0.3600 0.3300 0.3300 7,501 -0.01(-1.90%)
May 14, 2015 0.3364 0.3364 0.3364 0 -0.00(-1.06%)
May 13, 2015 0.3400 0.3400 0.3400 0.3400 2,500 -0.01(-2.86%)
May 11, 2015 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
May 07, 2015 0.3700 0.3700 0.3700 0 +0.01(+1.93%)
May 06, 2015 0.3709 0.3709 0.3630 0.3630 7,000 -0.01(-3.71%)
May 05, 2015 0.3860 0.3860 0.3770 0.3770 16,500 -0.01(-3.56%)
May 04, 2015 0.3850 0.3940 0.3700 0.3909 18,555 +0.00(+0.48%)
May 01, 2015 0.3890 0.3890 0.3890 0.3890 7,678 +0.01(+3.46%)
Apr 30, 2015 0.3700 0.3762 0.3700 0.3760 14,300 +0.00(+0.94%)
Apr 29, 2015 0.3844 0.3964 0.3725 0.3725 35,150 -0.00(-1.27%)
Apr 28, 2015 0.3639 0.3773 0.3639 0.3773 8,000 +0.02(+6.88%)
Apr 27, 2015 0.3500 0.3646 0.3500 0.3530 3,000 +0.01(+3.79%)
Apr 24, 2015 0.3600 0.3600 0.3360 0.3401 2,800 -0.03(-8.08%)
Apr 21, 2015 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Apr 20, 2015 0.3890 0.3890 0.3400 0.3400 5,006 -0.05(-12.55%)
Apr 16, 2015 0.3888 0.3888 0.3888 0 -0.01(-3.04%)
Apr 15, 2015 0.4014 0.4015 0.4010 0.4010 20,000 +0.00(+1.01%)
Apr 14, 2015 0.3956 0.3970 0.3956 0.3970 2,664 +0.01(+1.53%)
Apr 13, 2015 0.4000 0.4000 0.3910 0.3910 3,139 +0.00(+0.18%)
Apr 10, 2015 0.4029 0.4029 0.3903 0.3903 5,900 -0.00(-1.19%)
Apr 09, 2015 0.3667 0.4000 0.3630 0.3950 157,600 +0.04(+9.72%)
Apr 08, 2015 0.3600 0.3600 0.3600 0.3600 2,211 +0.01(+2.86%)
Apr 07, 2015 0.3501 0.3580 0.3500 0.3500 5,450 +0.00(+0.84%)
Apr 06, 2015 0.3500 0.3500 0.3470 0.3471 6,600 +0.01(+1.49%)
Apr 01, 2015 0.3420 0.3420 0.3420 0 +0.04(+14.00%)
Mar 31, 2015 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.94%)
Mar 30, 2015 0.3098 0.3123 0.3098 0.3123 150,000 +0.01(+3.07%)
Mar 27, 2015 0.2980 0.3071 0.2980 0.3030 10,100 -0.01(-2.26%)
Mar 26, 2015 0.3400 0.3557 0.3089 0.3100 30,000 -0.04(-11.43%)
Mar 25, 2015 0.3400 0.3500 0.3350 0.3500 10,100 +0.00(+0.00%)
Mar 24, 2015 0.3624 0.3624 0.3500 0.3500 33,000 -0.01(-3.58%)
Mar 23, 2015 0.3690 0.3690 0.3630 0.3630 7,500 -0.00(-1.28%)
Mar 20, 2015 0.4170 0.4170 0.3676 0.3677 22,892 -0.06(-14.49%)
Mar 19, 2015 0.3880 0.4300 0.3680 0.4300 28,400 +0.05(+13.16%)
Mar 18, 2015 0.3400 0.3800 0.3190 0.3800 16,000 +0.05(+13.87%)
Mar 17, 2015 0.3500 0.3620 0.3089 0.3337 51,094 -0.02(-5.73%)
Mar 16, 2015 0.4060 0.4100 0.3540 0.3540 24,000 -0.07(-17.10%)
Mar 13, 2015 0.4291 0.4291 0.3860 0.4270 16,000 -0.01(-2.98%)
Mar 12, 2015 0.4870 0.4870 0.4401 0.4401 5,200 -0.01(-2.20%)
Mar 11, 2015 0.4200 0.4500 0.3900 0.4500 30,400 +0.04(+8.56%)
Mar 10, 2015 0.5200 0.5200 0.4145 0.4145 39,270 -0.14(-24.70%)
Mar 09, 2015 0.5505 0.5505 0.5505 0.5505 1,000 -0.07(-10.78%)
Mar 06, 2015 0.6298 0.6396 0.6170 0.6170 4,800 -0.04(-6.66%)
Mar 05, 2015 0.6610 0.6610 0.6610 0.6610 200 +0.01(+1.57%)
Mar 04, 2015 0.6508 0.6508 0.6508 0.6508 500 +0.01(+1.69%)
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.