Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2008 1.795 1.795 1.795 1.795 300 -0.05(-2.90%)
Jan 30, 2008 1.849 1.849 1.775 1.849 4,500 +0.18(+10.75%)
Jan 29, 2008 1.669 1.700 1.616 1.669 27,000 +0.01(+0.42%)
Jan 28, 2008 1.612 1.703 1.663 1.663 9,200 +0.05(+3.15%)
Jan 25, 2008 1.650 1.653 1.612 1.612 20,000 -0.04(-2.32%)
Jan 24, 2008 1.650 1.650 1.624 1.650 7,400 -0.07(-4.24%)
Jan 23, 2008 1.723 1.723 1.718 1.723 200 +0.10(+6.10%)
Jan 22, 2008 1.624 1.629 1.620 1.624 6,000 -0.12(-6.94%)
Jan 21, 2008 1.745 1.745 1.745 1.745 0 +0.00(+0.00%)
Jan 18, 2008 1.745 1.745 1.745 1.745 0 +0.00(+0.00%)
Jan 17, 2008 1.745 1.745 1.745 1.745 0 +0.00(+0.00%)
Jan 16, 2008 1.745 1.746 1.745 1.745 20,000 -0.07(-3.67%)
Jan 15, 2008 1.810 1.812 1.802 1.812 10,000 +0.00(+0.10%)
Jan 14, 2008 1.715 1.810 1.810 1.810 600 +0.09(+5.52%)
Jan 11, 2008 1.715 1.717 1.715 1.715 11,800 -0.08(-4.49%)
Jan 10, 2008 1.796 1.796 1.738 1.796 8,700 -0.10(-5.49%)
Jan 09, 2008 1.810 1.900 1.833 1.900 13,700 +0.09(+4.94%)
Jan 08, 2008 1.810 1.810 1.810 1.810 500 +0.05(+2.87%)
Jan 07, 2008 1.804 1.831 1.742 1.760 20,000 -0.04(-2.41%)
Jan 04, 2008 1.804 1.931 1.798 1.804 12,500 -0.18(-9.10%)
Jan 03, 2008 1.984 2.000 1.982 1.984 5,800 -0.05(-2.27%)
Jan 02, 2008 1.903 2.030 1.956 2.030 19,500 +0.13(+6.70%)
Jan 01, 2008 1.903 1.990 1.872 1.903 6,700 +0.00(+0.00%)
Dec 31, 2007 1.903 1.990 1.872 1.903 6,700 -0.10(-4.92%)
Dec 28, 2007 2.001 2.014 1.885 2.001 14,000 +0.19(+10.22%)
Dec 27, 2007 1.697 1.815 1.623 1.815 4,400 +0.12(+6.98%)
Dec 26, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Dec 24, 2007 1.697 1.697 1.659 1.697 9,000 +0.02(+1.13%)
Dec 21, 2007 1.678 1.678 1.651 1.678 9,500 +0.10(+6.07%)
Dec 20, 2007 1.582 1.582 1.581 1.582 3,500 +0.01(+0.76%)
Dec 19, 2007 1.535 1.573 1.570 1.570 650 +0.04(+2.28%)
Dec 18, 2007 1.535 1.545 1.535 1.535 7,000 -0.00(-0.26%)
Dec 17, 2007 1.507 1.560 1.515 1.539 2,675 +0.03(+2.14%)
Dec 14, 2007 1.507 1.507 1.507 1.507 1,000 -0.06(-3.93%)
Dec 13, 2007 1.488 1.569 1.478 1.569 10,800 +0.08(+5.37%)
Dec 12, 2007 1.488 1.505 1.474 1.488 18,700 -0.01(-0.47%)
Dec 11, 2007 1.496 1.496 1.474 1.496 12,000 +0.03(+1.85%)
Dec 10, 2007 1.468 1.468 1.466 1.468 3,300 +0.02(+1.26%)
Dec 07, 2007 1.478 1.522 1.431 1.450 24,040 -0.03(-1.86%)
Dec 06, 2007 1.415 1.484 1.391 1.478 17,600 +0.06(+4.42%)
Dec 05, 2007 1.415 1.415 1.410 1.415 6,000 +0.05(+3.85%)
Dec 04, 2007 1.363 1.395 1.343 1.363 5,500 -0.04(-2.68%)
Dec 03, 2007 1.400 1.401 1.400 1.400 3,175 +0.06(+4.40%)
Nov 30, 2007 1.450 1.341 1.298 1.341 5,500 -0.11(-7.55%)
Nov 29, 2007 1.296 1.463 1.401 1.450 5,500 +0.15(+11.95%)
Nov 28, 2007 1.296 1.335 1.296 1.296 12,200 -0.07(-4.87%)
Nov 27, 2007 1.362 1.457 1.362 1.362 15,700 -0.40(-22.75%)
Nov 26, 2007 1.763 1.792 1.640 1.763 30,400 +0.21(+13.74%)
Nov 23, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 21, 2007 1.535 1.550 1.528 1.550 3,700 +0.02(+1.00%)
Nov 20, 2007 1.535 1.584 1.535 1.535 3,500 -0.02(-0.99%)
Nov 19, 2007 1.550 1.653 1.516 1.550 7,400 -0.24(-13.36%)
Nov 16, 2007 1.789 1.789 1.789 1.789 1,000 +0.01(+0.85%)
Nov 15, 2007 1.774 1.774 1.774 1.774 100 -0.27(-13.04%)
Nov 14, 2007 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Nov 13, 2007 1.904 2.040 2.040 2.040 400 +0.14(+7.14%)
Nov 12, 2007 1.904 2.040 1.904 1.904 18,300 -0.15(-7.29%)
Nov 09, 2007 2.054 2.055 2.007 2.054 18,700 +0.03(+1.44%)
Nov 08, 2007 2.025 2.226 1.966 2.025 46,100 -0.21(-9.36%)
Nov 07, 2007 2.233 2.410 2.120 2.233 48,100 -0.29(-11.58%)
Nov 06, 2007 2.526 2.571 2.526 2.526 3,700 +0.02(+0.82%)
Nov 05, 2007 2.580 2.506 2.503 2.506 500 -0.07(-2.89%)
Nov 02, 2007 2.580 2.580 2.578 2.580 1,200 +0.04(+1.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.