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 (%)
Oct 30, 2009 1.890 1.940 1.890 1.905 8,465 +0.03(+1.54%)
Oct 29, 2009 1.840 1.882 1.840 1.876 5,900 +0.14(+7.79%)
Oct 28, 2009 1.869 1.869 1.740 1.740 17,520 -0.10(-5.28%)
Oct 27, 2009 1.853 1.860 1.811 1.837 31,547 +0.03(+1.44%)
Oct 26, 2009 2.057 2.088 1.811 1.811 19,150 -0.19(-9.65%)
Oct 23, 2009 2.025 2.025 1.990 2.004 5,600 +0.00(+0.22%)
Oct 22, 2009 1.930 2.000 1.930 2.000 8,300 +0.02(+1.09%)
Oct 21, 2009 1.950 1.983 1.950 1.978 30,325 +0.03(+1.31%)
Oct 20, 2009 1.953 1.953 1.953 1.953 14,560 -0.09(-4.34%)
Oct 19, 2009 1.990 2.050 1.990 2.042 12,300 -0.02(-1.02%)
Oct 16, 2009 2.125 2.125 1.995 2.062 11,700 +0.05(+2.54%)
Oct 15, 2009 2.138 2.140 2.011 2.011 22,940 -0.14(-6.29%)
Oct 14, 2009 2.158 2.160 2.120 2.147 13,400 +0.06(+2.70%)
Oct 13, 2009 2.162 2.162 2.082 2.090 11,290 +0.00(+0.00%)
Oct 12, 2009 2.090 2.090 2.090 2.090 3,380 -0.06(-2.79%)
Oct 09, 2009 2.185 2.185 2.143 2.150 16,300 -0.03(-1.35%)
Oct 08, 2009 2.117 2.200 2.117 2.179 30,500 +0.10(+4.78%)
Oct 07, 2009 2.077 2.080 2.077 2.080 2,000 -0.02(-1.05%)
Oct 06, 2009 1.970 2.118 1.970 2.102 22,345 +0.16(+8.23%)
Oct 05, 2009 1.950 1.950 1.771 1.942 108,700 +0.01(+0.52%)
Oct 02, 2009 1.873 1.960 1.873 1.932 1,500 -0.01(-0.33%)
Oct 01, 2009 1.950 1.950 1.938 1.938 4,400 -0.06(-3.08%)
Sep 30, 2009 1.895 2.042 1.895 2.000 43,900 +0.12(+6.38%)
Sep 29, 2009 1.880 1.880 1.880 1.880 700 +0.05(+2.73%)
Sep 28, 2009 1.850 1.850 1.830 1.830 10,200 +0.01(+0.49%)
Sep 25, 2009 1.827 1.827 1.821 1.821 1,800 +0.08(+4.42%)
Sep 24, 2009 1.909 1.909 1.744 1.744 18,908 -0.19(-9.64%)
Sep 23, 2009 1.950 1.962 1.930 1.930 5,950 -0.04(-1.83%)
Sep 22, 2009 1.974 1.974 1.966 1.966 4,000 +0.06(+2.90%)
Sep 21, 2009 1.874 1.911 1.874 1.911 3,600 -0.02(-1.01%)
Sep 18, 2009 2.014 2.014 1.930 1.930 6,300 -0.04(-2.13%)
Sep 17, 2009 2.074 2.138 1.972 1.972 27,000 -0.08(-3.90%)
Sep 16, 2009 1.850 2.215 1.850 2.052 253,680 +0.26(+14.60%)
Sep 15, 2009 1.710 1.790 1.710 1.790 1,800 +0.09(+5.21%)
Sep 14, 2009 1.699 1.720 1.699 1.702 6,000 +0.05(+3.08%)
Sep 11, 2009 1.729 1.750 1.651 1.651 64,500 -0.05(-2.88%)
Sep 10, 2009 1.672 1.700 1.672 1.700 23,000 -0.06(-3.41%)
Sep 09, 2009 1.746 1.784 1.732 1.760 71,500 +0.06(+3.40%)
Sep 08, 2009 1.685 1.718 1.680 1.702 8,100 -0.02(-1.22%)
Sep 04, 2009 1.746 1.747 1.687 1.723 13,400 +0.05(+3.24%)
Sep 03, 2009 1.588 1.698 1.580 1.669 8,900 +0.12(+7.68%)
Sep 02, 2009 1.370 1.550 1.370 1.550 24,900 +0.12(+8.24%)
Sep 01, 2009 1.400 1.432 1.380 1.432 21,000 +0.00(+0.14%)
Aug 31, 2009 1.461 1.520 1.430 1.430 3,500 -0.04(-2.82%)
Aug 28, 2009 1.530 1.530 1.472 1.472 3,300 +0.01(+0.62%)
Aug 27, 2009 1.474 1.490 1.462 1.462 3,000 +0.02(+1.18%)
Aug 26, 2009 1.440 1.448 1.410 1.446 8,600 -0.01(-0.99%)
Aug 25, 2009 1.460 1.460 1.460 1.460 1,000 -0.07(-4.86%)
Aug 24, 2009 1.552 1.552 1.534 1.534 2,000 +0.02(+1.02%)
Aug 21, 2009 1.568 1.568 1.494 1.519 15,100 -0.01(-0.62%)
Aug 20, 2009 1.520 1.528 1.520 1.528 13,700 +0.08(+5.35%)
Aug 19, 2009 1.517 1.545 1.451 1.451 11,700 -0.02(-1.03%)
Aug 18, 2009 1.466 1.466 1.466 1.466 2,000 -0.01(-0.61%)
Aug 17, 2009 1.442 1.475 1.442 1.475 5,000 -0.08(-5.03%)
Aug 13, 2009 1.552 1.553 1.552 1.553 600 +0.05(+3.06%)
Aug 12, 2009 1.500 1.507 1.500 1.507 4,200 -0.01(-0.56%)
Aug 11, 2009 1.600 1.600 1.515 1.516 5,500 -0.10(-6.22%)
Aug 10, 2009 1.616 1.616 1.613 1.616 3,000 -0.03(-2.06%)
Aug 07, 2009 1.730 1.730 1.650 1.650 3,670 -0.02(-1.17%)
Aug 06, 2009 1.700 1.700 1.669 1.669 7,000 -0.07(-4.24%)
Aug 05, 2009 1.744 1.744 1.744 1.744 400 -0.04(-2.05%)
Aug 04, 2009 1.728 1.790 1.718 1.780 19,800 -0.02(-1.11%)
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.