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 31, 2013 0.8675 0.8675 0.8675 0.8675 150 +0.01(+0.88%)
Oct 30, 2013 0.8550 0.8600 0.8500 0.8599 7,125 -0.01(-0.80%)
Oct 29, 2013 0.8668 0.8668 0.8668 0.8668 1,035 +0.01(+0.79%)
Oct 28, 2013 0.8500 0.8700 0.8500 0.8600 11,795 +0.01(+1.70%)
Oct 25, 2013 0.8386 0.8456 0.8386 0.8456 2,000 -0.01(-0.68%)
Oct 24, 2013 0.8766 0.8790 0.8514 0.8514 13,600 -0.02(-2.25%)
Oct 23, 2013 0.8800 0.8800 0.8621 0.8710 6,500 +0.01(+1.10%)
Oct 22, 2013 0.8863 0.8870 0.8601 0.8615 45,796 +0.00(+0.21%)
Oct 21, 2013 0.8680 0.8680 0.8597 0.8597 5,500 -0.05(-5.18%)
Oct 18, 2013 0.7900 0.9404 0.7847 0.9067 94,676 +0.11(+13.34%)
Oct 17, 2013 0.7700 0.8000 0.7700 0.8000 31,778 +0.04(+5.06%)
Oct 16, 2013 0.7573 0.7615 0.7573 0.7615 5,850 +0.01(+0.86%)
Oct 15, 2013 0.7675 0.7700 0.7550 0.7550 30,400 -0.01(-1.73%)
Oct 14, 2013 0.7400 0.7700 0.7400 0.7683 10,100 +0.02(+2.18%)
Oct 11, 2013 0.7758 0.7758 0.7519 0.7519 59,900 -0.04(-5.40%)
Oct 09, 2013 0.7948 0.7948 0.7948 0 +0.00(+0.61%)
Oct 08, 2013 0.7945 0.7945 0.7890 0.7900 4,285 -0.02(-2.57%)
Oct 07, 2013 0.8367 0.8367 0.8108 0.8108 350 -0.03(-3.07%)
Oct 03, 2013 0.8365 0.8365 0.8365 0.8365 0 -0.00(-0.18%)
Oct 02, 2013 0.8360 0.8380 0.8360 0.8380 12,000 +0.03(+3.84%)
Oct 01, 2013 0.8384 0.8384 0.8070 0.8070 6,487 -0.01(-1.63%)
Sep 30, 2013 0.8119 0.8204 0.8119 0.8204 3,000 +0.00(+0.21%)
Sep 27, 2013 0.7990 0.8398 0.7990 0.8187 16,533 -0.01(-1.21%)
Sep 26, 2013 0.8200 0.8287 0.8200 0.8287 5,500 +0.01(+1.12%)
Sep 25, 2013 0.8286 0.8598 0.8195 0.8195 12,075 +0.01(+1.05%)
Sep 24, 2013 0.8000 0.8403 0.7829 0.8110 20,670 +0.04(+4.73%)
Sep 23, 2013 0.7931 0.8025 0.7744 0.7744 12,500 +0.01(+1.53%)
Sep 20, 2013 0.7820 0.7820 0.7432 0.7627 46,500 -0.03(-4.17%)
Sep 19, 2013 0.8480 0.8480 0.7959 0.7959 40,880 -0.03(-3.76%)
Sep 18, 2013 0.7910 0.8496 0.7734 0.8270 26,700 +0.03(+3.37%)
Sep 17, 2013 0.8880 0.8880 0.7916 0.8000 54,571 -0.06(-6.71%)
Sep 16, 2013 0.9480 0.8919 0.8523 0.8575 269,223 -0.03(-3.86%)
Sep 13, 2013 0.8538 0.9810 0.8538 0.8919 81,767 +0.08(+10.11%)
Sep 12, 2013 0.7478 0.8275 0.6994 0.8100 48,390 +0.07(+9.50%)
Sep 11, 2013 0.6934 0.7702 0.6895 0.7397 147,502 +0.14(+22.85%)
Sep 10, 2013 0.5868 0.6301 0.5266 0.6021 35,005 -0.06(-8.66%)
Sep 09, 2013 1.065 1.065 0.4339 0.6592 584,908 -0.75(-53.25%)
Sep 06, 2013 1.361 1.420 1.361 1.410 19,585 +0.04(+2.92%)
Sep 05, 2013 1.390 1.400 1.370 1.370 14,800 -0.03(-2.15%)
Sep 04, 2013 1.360 1.420 1.360 1.400 40,078 +0.07(+5.51%)
Sep 03, 2013 1.564 1.574 1.322 1.327 107,970 -0.26(-16.54%)
Aug 30, 2013 1.640 1.650 1.530 1.590 113,950 -0.06(-3.64%)
Aug 29, 2013 1.640 1.650 1.620 1.650 52,179 +0.01(+0.61%)
Aug 28, 2013 1.750 1.750 1.623 1.640 94,302 +0.02(+1.25%)
Aug 27, 2013 1.644 1.650 1.600 1.620 39,260 +0.06(+3.83%)
Aug 26, 2013 1.619 1.635 1.560 1.560 19,300 -0.05(-3.11%)
Aug 23, 2013 1.590 1.610 1.553 1.610 11,900 +0.08(+5.00%)
Aug 22, 2013 1.591 1.591 1.533 1.533 18,400 -0.01(-0.44%)
Aug 21, 2013 1.600 1.600 1.536 1.540 22,300 -0.09(-5.52%)
Aug 20, 2013 1.630 1.636 1.620 1.630 62,250 +0.05(+3.16%)
Aug 19, 2013 1.540 1.583 1.540 1.580 48,777 +0.11(+7.26%)
Aug 16, 2013 1.499 1.530 1.473 1.473 8,500 -0.05(-3.03%)
Aug 15, 2013 1.511 1.520 1.511 1.519 10,000 +0.09(+6.03%)
Aug 14, 2013 1.454 1.454 1.433 1.433 5,500 -0.04(-2.54%)
Aug 13, 2013 1.533 1.533 1.461 1.470 10,100 -0.02(-1.14%)
Aug 12, 2013 1.430 1.500 1.430 1.487 10,762 +0.04(+2.84%)
Aug 09, 2013 1.420 1.446 1.400 1.446 11,026 +0.05(+3.28%)
Aug 08, 2013 1.384 1.405 1.360 1.400 20,950 +0.10(+7.69%)
Aug 07, 2013 1.310 1.320 1.270 1.300 58,500 -0.06(-4.75%)
Aug 06, 2013 1.439 1.439 1.340 1.365 21,700 -0.05(-3.34%)
Aug 05, 2013 1.390 1.478 1.390 1.412 8,687 -0.02(-1.26%)
Aug 02, 2013 1.442 1.442 1.400 1.430 14,300 -0.12(-7.74%)
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.