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 )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 6, 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 30, 2009 2.282 2.372 2.166 2.372 29,400 +0.12(+5.42%)
Jan 29, 2009 2.215 2.250 2.200 2.250 18,150 +0.02(+0.96%)
Jan 28, 2009 2.236 2.280 2.218 2.228 29,700 +0.05(+2.51%)
Jan 27, 2009 2.078 2.210 2.078 2.174 38,800 +0.08(+3.99%)
Jan 26, 2009 2.029 2.219 2.009 2.091 80,300 +0.16(+8.01%)
Jan 23, 2009 1.853 1.959 1.853 1.935 60,000 +0.14(+7.79%)
Jan 22, 2009 1.891 1.891 1.796 1.796 21,800 -0.01(-0.80%)
Jan 21, 2009 1.912 1.912 1.748 1.810 30,600 -0.10(-5.24%)
Jan 20, 2009 1.987 1.988 1.817 1.910 170,120 +0.16(+9.30%)
Jan 16, 2009 1.700 1.748 1.700 1.748 34,600 +0.36(+26.31%)
Jan 15, 2009 1.383 1.383 1.383 1.383 1,000 +0.00(+0.22%)
Jan 14, 2009 1.381 1.381 1.381 1.381 700 -0.11(-7.22%)
Jan 13, 2009 1.436 1.488 1.436 1.488 15,000 +0.08(+5.64%)
Jan 12, 2009 1.409 1.409 1.409 1.409 700 -0.07(-4.54%)
Jan 09, 2009 1.476 1.476 1.476 1.476 500 -0.03(-1.80%)
Jan 08, 2009 1.391 1.521 1.391 1.502 2,900 +0.10(+7.32%)
Jan 07, 2009 1.400 1.400 1.400 1.400 200 +0.07(+5.56%)
Jan 06, 2009 1.326 1.326 1.326 1.326 200 -0.02(-1.76%)
Jan 05, 2009 1.296 1.350 1.296 1.350 1,000 -0.06(-4.12%)
Jan 02, 2009 1.263 1.408 1.263 1.408 2,000 +0.15(+11.88%)
Dec 31, 2008 1.212 1.258 1.212 1.258 3,200 +0.09(+7.56%)
Dec 30, 2008 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 29, 2008 1.105 1.170 1.105 1.170 2,900 +0.15(+14.31%)
Dec 26, 2008 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Dec 24, 2008 1.024 1.024 1.024 1.024 1,000 +0.13(+14.36%)
Dec 23, 2008 0.9450 0.9450 0.8950 0.8950 6,500 -0.04(-3.76%)
Dec 22, 2008 0.8370 0.9300 0.8370 0.9300 2,500 +0.09(+10.86%)
Dec 19, 2008 0.8830 0.9265 0.8389 0.8389 521,300 -0.16(-16.11%)
Dec 18, 2008 1.042 1.042 1.000 1.000 2,300 -0.11(-10.11%)
Dec 17, 2008 1.113 1.113 1.113 0 +0.00(+0.00%)
Dec 16, 2008 1.149 1.150 1.113 1.113 80,200 -0.02(-1.85%)
Dec 15, 2008 1.075 1.158 1.075 1.133 13,200 +0.28(+32.22%)
Dec 12, 2008 0.8573 0.8573 0.8573 0.8573 1,000 -0.15(-14.93%)
Dec 11, 2008 1.000 1.008 0.9890 1.008 2,200 +0.16(+19.47%)
Dec 10, 2008 0.8063 0.8435 0.8000 0.8435 350,300 +0.02(+2.85%)
Dec 09, 2008 0.8050 0.8201 0.8033 0.8201 26,800 -0.10(-11.00%)
Dec 08, 2008 0.9300 0.9750 0.8975 0.9215 40,600 +0.01(+1.26%)
Dec 05, 2008 0.9156 0.9156 0.8950 0.9100 8,300 -0.04(-4.45%)
Dec 04, 2008 0.9849 1.029 0.9340 0.9524 19,700 -0.15(-13.93%)
Dec 03, 2008 1.107 1.107 1.091 1.107 3,000 +0.07(+6.61%)
Dec 02, 2008 1.051 1.051 1.038 1.038 6,000 -0.11(-9.39%)
Dec 01, 2008 1.055 1.145 1.055 1.145 14,000 -0.05(-4.54%)
Nov 26, 2008 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 25, 2008 1.208 1.208 1.164 1.200 22,000 -0.03(-2.76%)
Nov 24, 2008 1.234 1.234 1.234 1.234 1,000 +0.14(+13.00%)
Nov 21, 2008 1.150 1.150 1.030 1.092 15,700 +0.03(+2.63%)
Nov 20, 2008 1.094 1.094 1.064 1.064 500 -0.03(-2.93%)
Nov 19, 2008 1.200 1.200 1.096 1.096 32,500 -0.15(-12.24%)
Nov 18, 2008 1.249 1.249 1.249 0 +0.00(+0.00%)
Nov 17, 2008 1.204 1.249 1.159 1.249 2,200 -0.01(-1.05%)
Nov 14, 2008 1.262 1.262 1.262 1.262 19,000 -0.06(-4.80%)
Nov 13, 2008 1.185 1.326 1.185 1.326 3,301 +0.08(+6.81%)
Nov 12, 2008 1.300 1.300 1.242 1.242 6,500 -0.05(-4.21%)
Nov 11, 2008 1.373 1.373 1.296 1.296 3,000 -0.00(-0.01%)
Nov 07, 2008 1.296 1.296 1.296 0 +0.00(+0.00%)
Nov 06, 2008 1.296 1.296 1.296 1.296 5,000 -0.17(-11.44%)
Nov 05, 2008 1.486 1.486 1.464 1.464 8,600 +0.09(+6.90%)
Nov 04, 2008 1.369 1.425 1.330 1.369 8,600 +0.14(+11.17%)
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.