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 (%)
Nov 30, 2012 2.519 2.525 2.503 2.525 29,562 -0.03(-1.21%)
Nov 29, 2012 2.520 2.570 2.520 2.556 6,550 +0.04(+1.43%)
Nov 28, 2012 2.453 2.520 2.450 2.520 5,400 +0.02(+0.80%)
Nov 27, 2012 2.590 2.604 2.500 2.500 106,900 -0.09(-3.62%)
Nov 26, 2012 2.650 2.660 2.589 2.594 43,200 -0.12(-4.42%)
Nov 24, 2012 2.640 2.714 2.640 2.714 1,100 +0.00(+0.00%)
Nov 23, 2012 2.640 2.714 2.640 2.714 1,100 +0.05(+1.84%)
Nov 21, 2012 2.661 2.665 2.600 2.665 14,736 -0.04(-1.30%)
Nov 20, 2012 2.721 2.721 2.700 2.700 3,500 -0.12(-4.30%)
Nov 19, 2012 2.865 2.870 2.735 2.821 15,000 +0.07(+2.40%)
Nov 16, 2012 2.730 2.939 2.720 2.755 20,610 +0.13(+4.80%)
Nov 15, 2012 2.461 2.629 2.450 2.629 14,129 +0.17(+6.74%)
Nov 14, 2012 2.620 2.620 2.455 2.463 19,200 -0.10(-4.04%)
Nov 13, 2012 2.530 2.620 2.530 2.567 18,300 +0.13(+5.19%)
Nov 12, 2012 2.400 2.470 2.400 2.440 72,038 +0.09(+3.83%)
Nov 09, 2012 2.498 2.498 2.350 2.350 124,500 -0.17(-6.89%)
Nov 08, 2012 2.526 2.557 2.504 2.524 115,400 -0.08(-2.92%)
Nov 07, 2012 2.703 2.710 2.600 2.600 106,438 -0.07(-2.62%)
Nov 06, 2012 2.690 2.690 2.629 2.670 115,250 +0.05(+2.04%)
Nov 05, 2012 2.582 2.621 2.582 2.617 106,000 +0.08(+3.26%)
Nov 02, 2012 2.590 2.590 2.534 2.534 6,865 -0.03(-1.11%)
Nov 01, 2012 2.498 2.562 2.484 2.562 14,540 +0.12(+4.89%)
Oct 31, 2012 2.424 2.443 2.370 2.443 11,900 +0.06(+2.65%)
Oct 26, 2012 2.380 2.380 2.380 0 +0.06(+2.59%)
Oct 25, 2012 2.320 2.325 2.311 2.320 2,480 -0.01(-0.34%)
Oct 24, 2012 2.295 2.328 2.295 2.328 52,900 +0.01(+0.39%)
Oct 23, 2012 2.320 2.320 2.319 2.319 4,100 +0.07(+3.06%)
Oct 19, 2012 2.220 2.250 2.220 2.250 37,456 +0.00(+0.00%)
Oct 18, 2012 2.240 2.250 2.226 2.250 34,400 +0.00(+0.00%)
Oct 17, 2012 2.241 2.300 2.220 2.250 46,978 +0.02(+0.90%)
Oct 16, 2012 2.230 2.230 2.227 2.230 43,300 -0.00(-0.00%)
Oct 15, 2012 2.145 2.240 2.130 2.230 41,500 +0.08(+3.73%)
Oct 12, 2012 2.180 2.180 2.143 2.150 25,330 -0.04(-1.61%)
Oct 11, 2012 2.120 2.194 2.120 2.185 31,500 +0.11(+5.40%)
Oct 10, 2012 2.090 2.120 2.060 2.073 10,450 -0.01(-0.38%)
Oct 09, 2012 2.070 2.090 2.050 2.081 30,465 -0.01(-0.43%)
Oct 08, 2012 2.069 2.090 2.020 2.090 17,019 +0.08(+3.83%)
Oct 06, 2012 2.040 2.040 2.010 2.013 224,100 +0.00(+0.00%)
Oct 05, 2012 2.040 2.040 2.010 2.013 224,100 -0.01(-0.72%)
Oct 04, 2012 2.013 2.040 1.990 2.028 154,275 +0.04(+2.20%)
Oct 03, 2012 2.031 2.042 1.970 1.984 79,250 -0.06(-2.74%)
Oct 02, 2012 2.090 2.090 2.040 2.040 51,000 -0.07(-3.33%)
Oct 01, 2012 2.113 2.113 2.080 2.110 8,889 +0.00(+0.00%)
Sep 28, 2012 2.140 2.152 2.110 2.110 45,673 +0.02(+0.96%)
Sep 27, 2012 2.161 2.161 2.090 2.090 32,800 -0.05(-2.50%)
Sep 26, 2012 2.150 2.150 2.064 2.143 37,400 -0.02(-1.13%)
Sep 25, 2012 2.200 2.220 2.160 2.168 118,100 -0.00(-0.18%)
Sep 24, 2012 2.098 2.210 2.087 2.172 91,218 +0.07(+3.51%)
Sep 21, 2012 2.088 2.110 2.084 2.098 37,700 +0.05(+2.59%)
Sep 20, 2012 1.989 2.050 1.989 2.045 26,138 +0.02(+0.81%)
Sep 19, 2012 1.975 2.042 1.975 2.029 32,300 +0.05(+2.47%)
Sep 18, 2012 1.875 2.030 1.875 1.980 34,850 +0.14(+7.49%)
Sep 17, 2012 2.208 2.208 1.842 1.842 165,034 -0.34(-15.58%)
Sep 14, 2012 2.147 2.225 2.140 2.182 198,005 +0.08(+3.90%)
Sep 13, 2012 2.120 2.150 2.096 2.100 3,773 -0.10(-4.55%)
Sep 12, 2012 2.370 2.370 2.200 2.200 31,100 -0.24(-9.84%)
Sep 10, 2012 2.440 2.440 2.440 800 -0.12(-4.80%)
Sep 07, 2012 2.650 2.665 2.430 2.563 16,480 +0.02(+0.86%)
Sep 06, 2012 2.380 2.541 2.340 2.541 25,300 +0.28(+12.43%)
Sep 05, 2012 2.230 2.260 2.230 2.260 2,700 -0.07(-3.00%)
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.