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 )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 5, 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 (%)
Nov 30, 2010 7.529 8.064 7.523 8.000 43,800 +0.37(+4.85%)
Nov 29, 2010 7.511 7.710 7.470 7.630 25,435 -0.03(-0.39%)
Nov 26, 2010 7.670 7.760 7.488 7.660 34,000 -0.19(-2.42%)
Nov 24, 2010 7.591 7.850 7.850 7.850 51,850 +0.24(+3.16%)
Nov 23, 2010 7.489 7.650 7.400 7.610 57,250 +0.15(+2.01%)
Nov 22, 2010 7.340 7.530 7.300 7.460 95,804 +0.22(+3.04%)
Nov 19, 2010 7.125 7.257 7.125 7.240 38,800 +0.05(+0.68%)
Nov 18, 2010 7.144 7.370 7.137 7.191 58,355 +0.09(+1.33%)
Nov 17, 2010 7.080 7.193 7.080 7.097 53,550 +0.18(+2.61%)
Nov 16, 2010 7.000 7.010 6.760 6.916 53,385 -0.25(-3.54%)
Nov 15, 2010 7.070 7.170 7.030 7.170 7,150 +0.10(+1.41%)
Nov 12, 2010 7.000 7.146 6.649 7.070 184,372 -0.20(-2.75%)
Nov 11, 2010 7.300 7.325 7.200 7.270 28,676 +0.03(+0.47%)
Nov 10, 2010 6.910 7.250 6.835 7.236 45,600 +0.33(+4.72%)
Nov 09, 2010 7.123 7.737 6.820 6.910 111,780 -0.12(-1.71%)
Nov 08, 2010 6.960 7.070 6.947 7.030 47,575 -0.07(-0.95%)
Nov 05, 2010 7.009 7.312 6.930 7.097 75,265 +0.14(+1.97%)
Nov 04, 2010 6.407 6.970 6.359 6.960 103,566 +0.76(+12.26%)
Nov 03, 2010 6.264 6.319 5.930 6.200 129,200 -0.10(-1.59%)
Nov 02, 2010 6.120 6.350 6.120 6.300 291,000 +0.15(+2.49%)
Nov 01, 2010 6.230 6.316 6.077 6.147 31,430 -0.01(-0.19%)
Oct 29, 2010 6.250 6.290 6.149 6.159 17,700 -0.12(-1.94%)
Oct 28, 2010 6.040 6.281 6.040 6.281 62,500 +0.21(+3.52%)
Oct 27, 2010 5.840 6.067 5.834 6.067 64,745 +0.16(+2.71%)
Oct 25, 2010 5.818 5.923 5.818 5.907 40,920 +0.28(+5.02%)
Oct 22, 2010 5.485 5.625 5.431 5.625 19,800 +0.13(+2.34%)
Oct 21, 2010 5.600 5.652 5.415 5.496 50,779 -0.00(-0.07%)
Oct 20, 2010 5.473 5.667 5.460 5.500 88,030 +0.07(+1.29%)
Oct 19, 2010 5.470 5.540 5.361 5.430 71,450 -0.18(-3.21%)
Oct 18, 2010 5.680 5.680 5.570 5.610 24,248 -0.07(-1.23%)
Oct 15, 2010 5.700 5.810 5.660 5.680 22,347 -0.04(-0.62%)
Oct 14, 2010 5.852 5.852 5.700 5.716 45,060 -0.07(-1.13%)
Oct 13, 2010 5.740 5.903 5.740 5.781 12,300 +0.12(+2.11%)
Oct 12, 2010 5.760 5.760 5.586 5.662 38,850 -0.23(-3.87%)
Oct 11, 2010 5.860 5.900 5.780 5.890 17,210 +0.04(+0.60%)
Oct 08, 2010 5.783 5.910 5.690 5.855 51,335 +0.13(+2.35%)
Oct 07, 2010 6.130 6.138 5.417 5.720 179,087 -0.41(-6.71%)
Oct 06, 2010 6.098 6.200 6.040 6.131 202,461 +0.08(+1.35%)
Oct 05, 2010 6.030 6.050 5.990 6.050 19,400 +0.08(+1.34%)
Oct 04, 2010 6.165 6.165 5.932 5.970 32,144 -0.06(-1.02%)
Oct 01, 2010 5.960 6.210 5.943 6.031 34,750 +0.24(+4.11%)
Sep 30, 2010 5.910 5.910 5.700 5.793 33,380 -0.13(-2.16%)
Sep 29, 2010 5.930 5.960 5.866 5.922 14,400 -0.01(-0.13%)
Sep 28, 2010 5.860 6.050 5.705 5.929 64,600 -0.05(-0.84%)
Sep 27, 2010 6.016 6.093 5.860 5.980 34,300 -0.04(-0.66%)
Sep 24, 2010 6.048 6.212 5.941 6.020 69,850 -0.03(-0.55%)
Sep 23, 2010 5.735 6.287 5.735 6.053 55,400 +0.21(+3.55%)
Sep 22, 2010 5.750 5.910 5.742 5.846 48,948 +0.09(+1.59%)
Sep 21, 2010 5.740 5.754 5.596 5.754 35,650 +0.05(+0.95%)
Sep 20, 2010 5.667 6.001 5.410 5.700 38,306 -0.04(-0.70%)
Sep 17, 2010 4.830 5.754 4.770 5.740 80,850 +1.00(+21.13%)
Sep 15, 2010 4.830 4.880 4.719 4.739 17,400 -0.09(-1.89%)
Sep 14, 2010 4.761 4.881 4.756 4.830 24,900 +0.13(+2.77%)
Sep 13, 2010 4.709 4.709 4.540 4.700 58,300 -0.01(-0.25%)
Sep 10, 2010 4.590 4.750 4.590 4.712 23,000 -0.00(-0.11%)
Sep 09, 2010 4.802 4.804 4.629 4.717 33,500 -0.14(-2.86%)
Sep 08, 2010 4.830 4.870 4.761 4.856 26,500 +0.07(+1.39%)
Sep 07, 2010 4.670 4.950 4.670 4.790 97,128 +0.05(+1.04%)
Sep 03, 2010 4.651 4.744 4.651 4.740 22,400 +0.11(+2.38%)
Sep 02, 2010 4.685 4.704 4.630 4.630 15,565 -0.04(-0.86%)
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.