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, 2020 0.2243 0.2243 0.2243 0.2243 3,500 +0.01(+4.33%)
Oct 29, 2020 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Oct 28, 2020 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Oct 27, 2020 0.2200 0.2262 0.2200 0.2200 17,920 -0.00(-0.68%)
Oct 26, 2020 0.2027 0.2215 0.2027 0.2215 56,840 +0.01(+5.78%)
Oct 23, 2020 0.2029 0.2094 0.2029 0.2094 27,400 +0.01(+2.65%)
Oct 22, 2020 0.2014 0.2100 0.2014 0.2040 14,647 +0.00(+2.00%)
Oct 21, 2020 0.2390 0.2400 0.1928 0.2000 609,323 -0.04(-16.32%)
Oct 20, 2020 0.2300 0.2600 0.2267 0.2390 33,620 +0.00(+0.00%)
Oct 19, 2020 0.2260 0.2577 0.2260 0.2390 71,156 +0.01(+4.60%)
Oct 16, 2020 0.2447 0.2682 0.2285 0.2285 121,600 -0.02(-8.60%)
Oct 15, 2020 0.2661 0.2661 0.2323 0.2500 246,933 -0.03(-9.09%)
Oct 14, 2020 0.3205 0.3249 0.2642 0.2750 336,297 -0.02(-8.33%)
Oct 13, 2020 0.3000 0.3172 0.2995 0.3000 28,850 -0.03(-8.40%)
Oct 12, 2020 0.2871 0.3275 0.2871 0.3275 4,526 +0.03(+11.74%)
Oct 09, 2020 0.2940 0.2940 0.2931 0.2931 3,800 +0.00(+0.76%)
Oct 07, 2020 0.2909 0.2909 0.2909 0 -0.01(-3.07%)
Oct 06, 2020 0.2890 0.3196 0.2890 0.3001 12,302 +0.00(+0.03%)
Oct 05, 2020 0.2905 0.3206 0.2905 0.3000 22,042 +0.00(+0.00%)
Oct 02, 2020 0.3200 0.3279 0.3000 0.3000 35,900 -0.00(-0.03%)
Oct 01, 2020 0.2916 0.3200 0.2916 0.3001 22,500 -0.03(-8.87%)
Sep 30, 2020 0.3019 0.3338 0.3019 0.3293 5,186 +0.02(+7.83%)
Sep 29, 2020 0.2805 0.3054 0.2805 0.3054 7,871 +0.01(+3.77%)
Sep 28, 2020 0.3180 0.3180 0.2943 0.2943 13,194 -0.02(-5.06%)
Sep 25, 2020 0.3000 0.3100 0.2948 0.3100 39,500 +0.00(+0.00%)
Sep 24, 2020 0.3000 0.3317 0.2998 0.3100 69,406 -0.02(-4.79%)
Sep 23, 2020 0.2911 0.3419 0.2911 0.3256 20,090 +0.03(+8.53%)
Sep 22, 2020 0.2840 0.3129 0.2840 0.3000 62,561 -0.01(-1.80%)
Sep 21, 2020 0.3200 0.3200 0.3000 0.3055 17,930 -0.01(-4.41%)
Sep 18, 2020 0.3200 0.3239 0.3131 0.3196 31,400 -0.02(-6.55%)
Sep 17, 2020 0.3348 0.3420 0.3200 0.3420 7,353 +0.02(+6.88%)
Sep 15, 2020 0.3200 0.3200 0.3200 0 +0.03(+9.97%)
Sep 14, 2020 0.2846 0.3067 0.2700 0.2910 56,956 +0.00(+0.00%)
Sep 11, 2020 0.2972 0.3008 0.2910 0.2910 10,300 +0.00(+0.34%)
Sep 10, 2020 0.3001 0.3017 0.2900 0.2900 84,207 -0.02(-4.92%)
Sep 09, 2020 0.3101 0.3175 0.3000 0.3050 38,729 -0.01(-1.61%)
Sep 08, 2020 0.3199 0.3199 0.3080 0.3100 4,200 -0.02(-6.85%)
Sep 04, 2020 0.3309 0.3366 0.3283 0.3328 24,900 +0.01(+4.00%)
Sep 03, 2020 0.3324 0.3339 0.3200 0.3200 6,639 -0.01(-3.61%)
Sep 02, 2020 0.3201 0.3320 0.3165 0.3320 24,739 -0.00(-0.48%)
Sep 01, 2020 0.3200 0.3336 0.3200 0.3336 21,300 +0.01(+4.22%)
Aug 31, 2020 0.3300 0.3300 0.3200 0.3201 16,562 -0.01(-3.53%)
Aug 28, 2020 0.3415 0.3415 0.3251 0.3318 17,700 +0.00(+0.55%)
Aug 27, 2020 0.3548 0.3548 0.3300 0.3300 16,032 -0.02(-5.47%)
Aug 26, 2020 0.3251 0.3597 0.3250 0.3491 125,801 +0.00(+0.34%)
Aug 25, 2020 0.3459 0.3551 0.3380 0.3479 29,600 +0.01(+2.32%)
Aug 24, 2020 0.3293 0.3400 0.3250 0.3400 10,175 +0.01(+1.49%)
Aug 21, 2020 0.3598 0.3598 0.3350 0.3350 6,200 -0.02(-5.26%)
Aug 20, 2020 0.3340 0.3536 0.3340 0.3536 2,015 +0.02(+5.87%)
Aug 19, 2020 0.3337 0.3445 0.3310 0.3340 41,067 -0.00(-0.95%)
Aug 18, 2020 0.3600 0.3607 0.3372 0.3372 18,920 -0.02(-6.33%)
Aug 17, 2020 0.3592 0.3600 0.3300 0.3600 47,066 +0.00(+0.42%)
Aug 14, 2020 0.3300 0.3599 0.3300 0.3585 3,200 +0.01(+3.02%)
Aug 13, 2020 0.3600 0.3600 0.3480 0.3480 35,100 +0.00(+0.49%)
Aug 12, 2020 0.3300 0.3560 0.3300 0.3463 18,733 +0.01(+1.85%)
Aug 11, 2020 0.3590 0.3622 0.3400 0.3400 45,759 -0.02(-5.05%)
Aug 10, 2020 0.3700 0.3700 0.3245 0.3581 41,700 +0.01(+2.64%)
Aug 07, 2020 0.3502 0.3700 0.3411 0.3489 21,200 -0.02(-6.46%)
Aug 06, 2020 0.3815 0.3815 0.3514 0.3730 33,296 -0.00(-0.53%)
Aug 05, 2020 0.3850 0.3950 0.3518 0.3750 53,545 +0.00(+0.83%)
Aug 04, 2020 0.3800 0.3950 0.3400 0.3719 44,947 -0.01(-2.64%)
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.