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 30, 2017 0.2428 0.2428 0.2428 0 -0.02(-6.62%)
May 26, 2017 0.2619 0.2619 0.2582 0.2600 43,500 -0.00(-0.88%)
May 25, 2017 0.2620 0.2623 0.2620 0.2623 1,000 -0.01(-3.78%)
May 24, 2017 0.2722 0.2726 0.2722 0.2726 5,012 +0.01(+4.85%)
May 22, 2017 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
May 17, 2017 0.3000 0.3000 0.3000 0 +0.02(+8.68%)
May 16, 2017 0.2894 0.2894 0.2741 0.2760 16,035 -0.00(-1.03%)
May 12, 2017 0.2789 0.2789 0.2789 183 -0.01(-2.24%)
May 11, 2017 0.2853 0.2853 0.2853 0.2853 1,500 +0.02(+8.11%)
May 10, 2017 0.2639 0.2639 0.2639 0.2639 1,010 +0.00(+0.23%)
May 09, 2017 0.2633 0.2633 0.2633 0.2633 40,000 +0.00(+1.31%)
May 08, 2017 0.2599 0.2599 0.2599 0.2599 100 -0.01(-3.74%)
May 04, 2017 0.2700 0.2700 0.2700 0 -0.00(-0.52%)
May 03, 2017 0.2819 0.2819 0.2714 0.2714 111,200 +0.01(+4.71%)
May 02, 2017 0.2580 0.2592 0.2580 0.2592 1,400 -0.00(-1.07%)
May 01, 2017 0.2620 0.2620 0.2620 0.2620 133 -0.00(-1.54%)
Apr 28, 2017 0.2700 0.2750 0.2661 0.2661 4,500 +0.00(+0.23%)
Apr 27, 2017 0.2655 0.2655 0.2655 0.2655 2,000 -0.01(-4.12%)
Apr 25, 2017 0.2769 0.2769 0.2769 0 -0.00(-1.11%)
Apr 24, 2017 0.2632 0.2800 0.2632 0.2800 6,345 -0.01(-2.54%)
Apr 21, 2017 0.2850 0.2873 0.2850 0.2873 12,000 +0.02(+6.72%)
Apr 20, 2017 0.2692 0.2692 0.2692 0.2692 1,000 -0.01(-3.86%)
Apr 19, 2017 0.2711 0.2800 0.2711 0.2800 2,500 +0.01(+2.68%)
Apr 18, 2017 0.2727 0.2727 0.2727 0.2727 500 -0.02(-7.72%)
Apr 17, 2017 0.2736 0.2955 0.2736 0.2955 20,600 +0.01(+2.53%)
Apr 13, 2017 0.2679 0.2882 0.2679 0.2882 3,500 +0.02(+7.18%)
Apr 12, 2017 0.2845 0.2845 0.2689 0.2689 6,800 -0.01(-3.83%)
Apr 11, 2017 0.2792 0.2830 0.2792 0.2796 4,800 +0.02(+7.46%)
Apr 10, 2017 0.2712 0.2712 0.2602 0.2602 35,500 -0.03(-9.21%)
Apr 07, 2017 0.2841 0.2866 0.2841 0.2866 4,900 +0.01(+2.43%)
Apr 06, 2017 0.2780 0.2798 0.2780 0.2798 7,500 +0.00(+0.79%)
Apr 05, 2017 0.2701 0.2776 0.2700 0.2776 5,200 -0.00(-1.28%)
Apr 04, 2017 0.2899 0.2899 0.2800 0.2812 5,000 -0.01(-5.00%)
Apr 03, 2017 0.2960 0.2960 0.2960 0.2960 2,187 -0.00(-0.30%)
Mar 31, 2017 0.2969 0.2969 0.2969 0.2969 12,000 -0.02(-5.96%)
Mar 28, 2017 0.3157 0.3157 0.3157 0 +0.00(+0.67%)
Mar 27, 2017 0.3136 0.3136 0.3136 0.3136 800 -0.01(-4.13%)
Mar 24, 2017 0.3271 0.3271 0.3271 0.3271 4,950 +0.01(+4.71%)
Mar 22, 2017 0.3124 0.3124 0.3124 0 +0.00(+0.06%)
Mar 21, 2017 0.3132 0.3287 0.3000 0.3122 5,750 +0.01(+1.86%)
Mar 20, 2017 0.3104 0.3176 0.3065 0.3065 2,500 -0.01(-3.00%)
Mar 17, 2017 0.3099 0.3160 0.3099 0.3160 8,000 -0.01(-2.95%)
Mar 16, 2017 0.3600 0.3649 0.3208 0.3256 14,610 -0.01(-2.43%)
Mar 15, 2017 0.3000 0.3356 0.2924 0.3337 20,316 +0.06(+23.59%)
Mar 14, 2017 0.2777 0.2777 0.2700 0.2700 5,500 +0.02(+8.00%)
Mar 13, 2017 0.2511 0.2511 0.2500 0.2500 8,000 +0.01(+2.59%)
Mar 10, 2017 0.2409 0.2451 0.2401 0.2437 67,900 -0.00(-1.54%)
Mar 09, 2017 0.2451 0.2475 0.2451 0.2475 75,264 -0.00(-1.00%)
Mar 08, 2017 0.2760 0.2760 0.2466 0.2500 135,100 -0.03(-9.49%)
Mar 07, 2017 0.2770 0.2770 0.2761 0.2762 10,000 -0.00(-0.58%)
Mar 06, 2017 0.2778 0.2778 0.2759 0.2778 25,000 -0.02(-5.25%)
Mar 03, 2017 0.3022 0.3022 0.2932 0.2932 3,000 +0.01(+1.88%)
Mar 02, 2017 0.3317 0.3317 0.2878 0.2878 44,567 -0.04(-11.93%)
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.