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 28, 2021 0.1985 0.2069 0.1950 0.2069 13,065 +0.01(+4.23%)
May 27, 2021 0.2077 0.2077 0.1985 0.1985 42,000 -0.01(-5.70%)
May 26, 2021 0.2147 0.2147 0.2105 0.2105 6,490 -0.01(-5.22%)
May 25, 2021 0.2141 0.2221 0.2141 0.2221 2,490 +0.02(+7.76%)
May 21, 2021 0.2061 0.2061 0.2061 0 -0.02(-8.32%)
May 20, 2021 0.2149 0.2248 0.2109 0.2248 19,922 +0.00(+0.81%)
May 19, 2021 0.2230 0.2230 0.2230 0.2230 101 -0.01(-4.21%)
May 18, 2021 0.2080 0.2351 0.2080 0.2328 9,615 +0.02(+9.40%)
May 17, 2021 0.2140 0.2189 0.2025 0.2128 28,625 +0.01(+5.56%)
May 14, 2021 0.2093 0.2093 0.2002 0.2016 1,900 -0.01(-4.14%)
May 13, 2021 0.2122 0.2164 0.2051 0.2103 9,900 -0.01(-5.31%)
May 11, 2021 0.2221 0.2221 0.2221 0 +0.01(+5.56%)
May 10, 2021 0.2058 0.2105 0.2058 0.2104 19,352 -0.00(-1.54%)
May 07, 2021 0.2186 0.2186 0.2137 0.2137 5,600 -0.00(-1.93%)
May 06, 2021 0.2218 0.2218 0.2174 0.2179 23,194 +0.00(+1.02%)
May 05, 2021 0.2157 0.2157 0.2157 0.2157 3,000 +0.01(+2.52%)
May 04, 2021 0.2107 0.2107 0.2104 0.2104 5,087 -0.01(-4.36%)
May 03, 2021 0.2246 0.2246 0.2189 0.2200 3,611 +0.01(+5.77%)
Apr 30, 2021 0.2088 0.2242 0.2080 0.2080 30,400 -0.00(-0.38%)
Apr 29, 2021 0.2150 0.2150 0.2088 0.2088 3,000 -0.01(-4.53%)
Apr 27, 2021 0.2187 0.2187 0.2187 0 +0.03(+13.32%)
Apr 26, 2021 0.2039 0.2039 0.1930 0.1930 2,000 -0.03(-12.27%)
Apr 23, 2021 0.2200 0.2200 0.2200 0.2200 5,000 -0.00(-0.27%)
Apr 22, 2021 0.2206 0.2206 0.2206 50 +0.00(+0.00%)
Apr 21, 2021 0.2249 0.2249 0.2205 0.2206 15,116 -0.02(-9.52%)
Apr 20, 2021 0.2060 0.2515 0.2060 0.2438 67,940 +0.04(+18.35%)
Apr 19, 2021 0.2148 0.2148 0.2030 0.2060 4,430 -0.00(-0.77%)
Apr 16, 2021 0.2180 0.2180 0.2076 0.2076 5,000 +0.00(+0.48%)
Apr 15, 2021 0.2109 0.2170 0.2066 0.2066 4,140 -0.02(-9.39%)
Apr 14, 2021 0.2280 0.2280 0.2280 0.2280 500 -0.00(-0.22%)
Apr 13, 2021 0.2316 0.2316 0.2150 0.2285 28,950 -0.01(-4.79%)
Apr 12, 2021 0.2400 0.2400 0.2400 0.2400 3,650 +0.02(+9.09%)
Apr 09, 2021 0.2150 0.2239 0.2070 0.2200 108,500 +0.01(+2.33%)
Apr 08, 2021 0.2150 0.2150 0.2150 0.2150 1,500 +0.01(+7.50%)
Apr 07, 2021 0.2000 0.2000 0.2000 0.2000 2,150 -0.01(-5.30%)
Apr 06, 2021 0.2161 0.2161 0.2111 0.2112 7,201 -0.01(-2.94%)
Apr 05, 2021 0.2156 0.2176 0.2114 0.2176 15,514 -0.01(-2.60%)
Apr 01, 2021 0.2234 0.2234 0.2234 0.2234 1,000 +0.01(+6.38%)
Mar 31, 2021 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Mar 30, 2021 0.1897 0.2143 0.1897 0.2100 17,430 +0.02(+9.43%)
Mar 29, 2021 0.1800 0.1919 0.1800 0.1919 3,005 +0.00(+1.53%)
Mar 26, 2021 0.1994 0.1994 0.1890 0.1890 6,500 -0.00(-0.53%)
Mar 25, 2021 0.1900 0.1900 0.1900 11 +0.00(+0.00%)
Mar 24, 2021 0.1874 0.1900 0.1874 0.1900 1,361 +0.00(+1.66%)
Mar 22, 2021 0.1869 0.1869 0.1869 0 -0.00(-0.21%)
Mar 19, 2021 0.1873 0.1873 0.1873 0.1873 500 -0.00(-2.45%)
Mar 18, 2021 0.1920 0.1920 0.1800 0.1920 24,691 +0.00(+1.05%)
Mar 17, 2021 0.1840 0.1900 0.1840 0.1900 3,240 +0.01(+2.87%)
Mar 16, 2021 0.1847 0.1847 0.1847 0.1847 5,000 -0.01(-4.45%)
Mar 15, 2021 0.1933 0.1933 0.1933 0.1933 800 +0.00(+0.78%)
Mar 12, 2021 0.1880 0.1918 0.1880 0.1918 12,700 +0.00(+1.27%)
Mar 11, 2021 0.1951 0.1973 0.1894 0.1894 1,200 -0.00(-2.37%)
Mar 10, 2021 0.1940 0.1991 0.1940 0.1940 37,905 -0.00(-1.52%)
Mar 09, 2021 0.1940 0.1970 0.1940 0.1970 1,511 +0.00(+1.91%)
Mar 08, 2021 0.2000 0.2001 0.1933 0.1933 42,494 -0.02(-7.95%)
Mar 05, 2021 0.2000 0.2100 0.2000 0.2100 2,000 +0.00(+1.99%)
Mar 04, 2021 0.2060 0.2060 0.1942 0.2059 11,450 -0.00(-0.19%)
Mar 03, 2021 0.2000 0.2063 0.2000 0.2063 3,000 -0.00(-0.10%)
Mar 02, 2021 0.2260 0.2260 0.1936 0.2065 7,010 -0.00(-1.67%)
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.