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 (TSV: GBU )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 4, 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 (%)
Apr 28, 2023 0.2600 0.2600 0.2300 0.2300 334,804 -0.03(-11.54%)
Apr 27, 2023 0.2700 0.2700 0.2600 0.2600 38,500 -0.02(-7.14%)
Apr 26, 2023 0.2900 0.2900 0.2800 0.2800 43,350 +0.01(+3.70%)
Apr 25, 2023 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Apr 24, 2023 0.2700 0.2950 0.2700 0.2700 38,180 -0.01(-1.82%)
Apr 19, 2023 0.2750 0 -0.02(-6.78%)
Apr 18, 2023 0.2550 0.2950 0.2550 0.2950 24,500 +0.05(+20.41%)
Apr 17, 2023 0.2550 0.2550 0.2450 0.2450 10,500 -0.01(-3.92%)
Apr 14, 2023 0.2550 0.2550 0.2550 0.2550 8,000 +0.00(+0.00%)
Apr 13, 2023 0.2600 0.2600 0.2550 0.2550 4,200 -0.02(-5.56%)
Apr 11, 2023 0.2700 0 +0.01(+3.85%)
Apr 10, 2023 0.2650 0.2650 0.2600 0.2600 14,440 -0.01(-3.70%)
Apr 06, 2023 0.2700 0 -0.01(-3.57%)
Apr 05, 2023 0.2800 0.2800 0.2800 0.2800 21,500 +0.01(+1.82%)
Apr 04, 2023 0.2750 0.2750 0.2750 0.2750 200,000 -0.01(-3.51%)
Apr 03, 2023 0.2850 0.2850 0.2850 0.2850 940 -0.01(-1.72%)
Mar 31, 2023 0.2850 0.2900 0.2850 0.2900 2,000 +0.02(+7.41%)
Mar 29, 2023 0.2700 0 +0.00(+0.00%)
Mar 28, 2023 0.2700 0.2700 0.2700 0.2700 470,500 +0.01(+1.89%)
Mar 27, 2023 0.2750 0.3000 0.2650 0.2650 195,005 -0.01(-3.64%)
Mar 24, 2023 0.3100 0.3100 0.2750 0.2750 261,000 -0.02(-8.33%)
Mar 23, 2023 0.2900 0.3000 0.2900 0.3000 33,500 +0.01(+3.45%)
Mar 22, 2023 0.2900 0.2900 0.2900 0.2900 18,575 +0.00(+0.00%)
Mar 21, 2023 0.2900 0.2900 0.2900 0.2900 2,500 -0.03(-7.94%)
Mar 17, 2023 0.3150 10 +0.02(+5.00%)
Mar 16, 2023 0.2750 0.3100 0.2750 0.3000 18,500 -0.01(-1.64%)
Mar 15, 2023 0.2850 0.3050 0.2650 0.3050 210,000 +0.00(+0.00%)
Mar 13, 2023 0.3050 0 -0.01(-1.61%)
Mar 10, 2023 0.3100 0.3100 0.3100 0.3100 503 -0.01(-3.13%)
Mar 09, 2023 0.3200 0.3200 0.3200 0.3200 22,300 -0.01(-1.54%)
Mar 07, 2023 0.3250 397 +0.04(+12.07%)
Mar 06, 2023 0.2700 0.2900 0.2400 0.2900 40,300 -0.01(-3.33%)
Mar 03, 2023 0.3000 0.3000 0.3000 0.3000 4,500 -0.01(-1.64%)
Mar 02, 2023 0.3050 0.3050 0.2900 0.3050 56,830 -0.01(-3.17%)
Mar 01, 2023 0.3150 0.3150 0.3150 0.3150 43,500 +0.00(+0.00%)
Feb 28, 2023 0.3100 0.3150 0.3050 0.3150 80,527 +0.01(+3.28%)
Feb 27, 2023 0.2850 0.3100 0.2850 0.3050 342,769 +0.02(+8.93%)
Feb 22, 2023 0.2800 0 +0.03(+9.80%)
Feb 21, 2023 0.2450 0.2600 0.2400 0.2550 43,000 +0.01(+4.08%)
Feb 17, 2023 0.2450 0 +0.01(+2.08%)
Feb 16, 2023 0.2200 0.2500 0.2200 0.2400 316,500 +0.03(+14.29%)
Feb 15, 2023 0.2100 0.2100 0.2100 0.2100 11,333 +0.00(+0.00%)
Feb 14, 2023 0.2150 0.2150 0.2100 0.2100 102,500 +0.00(+0.00%)
Feb 10, 2023 0.2100 0 -0.01(-4.55%)
Feb 09, 2023 0.2150 0.2250 0.2150 0.2200 22,500 +0.02(+7.32%)
Feb 08, 2023 0.2100 0.2150 0.2050 0.2050 46,500 -0.01(-2.38%)
Feb 07, 2023 0.2100 0.2100 0.2100 0.2100 52,000 +0.00(+0.00%)
Feb 06, 2023 0.2050 0.2100 0.2050 0.2100 21,904 +0.01(+2.44%)
Feb 03, 2023 0.2050 0.2050 0.2000 0.2050 25,000 +0.00(+0.00%)
Feb 02, 2023 0.2050 0.2050 0.2050 0.2050 5,105 +0.00(+0.00%)
Feb 01, 2023 0.2100 0.2250 0.2050 0.2050 90,423 -0.01(-2.38%)
Jan 31, 2023 0.2200 0.2200 0.2100 0.2100 60,400 -0.01(-2.33%)
Jan 30, 2023 0.2250 0.2250 0.2150 0.2150 58,800 -0.01(-2.27%)
Jan 27, 2023 0.2400 0.2450 0.2200 0.2200 111,977 +0.00(+0.00%)
Jan 26, 2023 0.2500 0.2500 0.2200 0.2200 24,470 -0.02(-10.20%)
Jan 25, 2023 0.2300 0.2450 0.2300 0.2450 18,200 +0.01(+6.52%)
Jan 24, 2023 0.2350 0.2350 0.2300 0.2300 17,300 -0.00(-2.13%)
Jan 23, 2023 0.2350 0.2350 0.2350 0.2350 5,401 +0.00(+0.00%)
Jan 19, 2023 0.2350 0 -0.03(-9.62%)
Jan 18, 2023 0.2550 0.2600 0.2550 0.2600 174,057 +0.00(+0.00%)
Jan 17, 2023 0.2600 0.2700 0.2580 0.2600 151,200 +0.01(+1.96%)
Jan 16, 2023 0.2600 0.2600 0.2550 0.2550 6,460 +0.00(+0.00%)
Jan 13, 2023 0.2500 0.3000 0.2450 0.2550 846,666 -0.01(-3.77%)
Jan 12, 2023 0.2350 0.2700 0.2350 0.2650 38,800 +0.04(+15.22%)
Jan 11, 2023 0.2500 0.2500 0.2300 0.2300 60,003 -0.01(-4.17%)
Jan 10, 2023 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Jan 09, 2023 0.2450 0.2450 0.2400 0.2400 797,907 -0.01(-2.04%)
Jan 06, 2023 0.2500 0.2500 0.2450 0.2450 16,129 -0.01(-3.92%)
Jan 05, 2023 0.2550 0.2550 0.2550 0.2550 11,500 +0.00(+0.00%)
Jan 04, 2023 0.2650 0.2650 0.2500 0.2550 32,301 +0.00(+0.00%)
Jan 03, 2023 0.2700 0.2700 0.2550 0.2550 55,900 -0.04(-15.00%)
Dec 30, 2022 0.3000 0 +0.02(+7.14%)
Dec 29, 2022 0.3300 0.3300 0.2800 0.2800 103,458 -0.04(-12.50%)
Dec 28, 2022 0.3600 0.3600 0.3200 0.3200 72,339 -0.03(-8.57%)
Dec 23, 2022 0.3500 0 +0.03(+9.37%)
Dec 22, 2022 0.2850 0.3200 0.2800 0.3200 98,047 +0.06(+23.08%)
Dec 21, 2022 0.2600 0.2600 0.2600 0.2600 6,050 +0.00(+0.00%)
Dec 20, 2022 0.2500 0.2600 0.2500 0.2600 10,976 +0.01(+4.00%)
Dec 19, 2022 0.2650 0.2800 0.2500 0.2500 56,000 -0.01(-1.96%)
Dec 16, 2022 0.2500 0.2600 0.2500 0.2550 45,220 +0.01(+2.00%)
Dec 15, 2022 0.2000 0.2650 0.1950 0.2500 341,074 +0.05(+25.00%)
Dec 14, 2022 0.2050 0.2050 0.2000 0.2000 137,300 -0.00(-2.44%)
Dec 13, 2022 0.2050 0.2050 0.2050 0.2050 11,000 +0.00(+0.00%)
Dec 12, 2022 0.2100 0.2100 0.2050 0.2050 15,500 +0.00(+0.00%)
Dec 09, 2022 0.2200 0.2600 0.2050 0.2050 257,346 +0.00(+0.00%)
Dec 08, 2022 0.2100 0.2200 0.2050 0.2050 82,200 -0.01(-2.38%)
Dec 07, 2022 0.2100 0.2300 0.2000 0.2100 106,300 +0.01(+5.00%)
Dec 06, 2022 0.1950 0.2200 0.1950 0.2000 74,500 +0.01(+5.26%)
Dec 05, 2022 0.2000 0.2100 0.1900 0.1900 246,300 +0.00(+0.00%)
Dec 02, 2022 0.1900 0.1900 0.1900 0.1900 1,030 -0.01(-7.32%)
Nov 30, 2022 0.2050 240 -0.01(-4.65%)
Nov 29, 2022 0.2100 0.2150 0.2100 0.2150 16,850 +0.01(+2.38%)
Nov 28, 2022 0.2100 0.2100 0.2050 0.2100 13,502 +0.00(+0.00%)
Nov 25, 2022 0.2000 0.2100 0.2000 0.2100 60,541 +0.00(+0.00%)
Nov 24, 2022 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Nov 23, 2022 0.2150 0.2150 0.1800 0.2100 166,275 -0.02(-8.70%)
Nov 22, 2022 0.2250 0.2300 0.2250 0.2300 3,500 +0.02(+9.52%)
Nov 21, 2022 0.2150 0.2200 0.2100 0.2100 1,620,500 +0.00(+0.00%)
Nov 18, 2022 0.2150 0.2200 0.2100 0.2100 38,756 -0.02(-8.70%)
Nov 17, 2022 0.2200 0.2400 0.2200 0.2300 70,471 +0.02(+9.52%)
Nov 15, 2022 0.2100 0 +0.00(+0.00%)
Nov 14, 2022 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Nov 11, 2022 0.2000 0.2200 0.2000 0.2000 211,880 -0.00(-2.44%)
Nov 10, 2022 0.2050 0.2050 0.2050 0.2050 12,000 +0.00(+2.50%)
Nov 09, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Nov 08, 2022 0.2050 0.2050 0.1950 0.2000 67,100 -0.00(-2.44%)
Nov 07, 2022 0.2080 0.2080 0.2000 0.2050 531,000 +0.00(+2.50%)
Nov 04, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 03, 2022 0.2000 0.2000 0.2000 0.2000 9,350 -0.00(-2.44%)
Oct 28, 2022 0.2050 56 +0.01(+5.13%)
Oct 27, 2022 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-4.88%)
Oct 25, 2022 0.2050 12 -0.01(-4.65%)
Oct 24, 2022 0.2150 300 +0.00(+0.00%)
Oct 21, 2022 0.2000 0.2150 0.1950 0.2150 113,200 +0.00(+0.00%)
Oct 20, 2022 0.2150 0.2150 0.2150 0.2150 115,332 +0.01(+7.50%)
Oct 19, 2022 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Oct 17, 2022 0.2100 0 +0.00(+0.00%)
Oct 14, 2022 0.2100 0.2100 0.2050 0.2100 47,300 +0.01(+5.00%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 68,038 +0.00(+0.00%)
Oct 12, 2022 0.2000 0.2000 0.1950 0.2000 104,807 -0.00(-2.44%)
Oct 11, 2022 0.2250 0.2250 0.2000 0.2050 8,438,351 -0.02(-8.89%)
Oct 07, 2022 0.2250 0 -0.01(-6.25%)
Oct 06, 2022 0.2400 0.2400 0.2400 0.2400 7,916 +0.00(+0.00%)
Oct 05, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+6.67%)
Oct 04, 2022 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-2.17%)
Oct 03, 2022 0.2200 0.2300 0.2200 0.2300 3,489 +0.01(+4.55%)
Sep 30, 2022 0.1950 0.2200 0.1950 0.2200 56,800 +0.02(+12.82%)
Sep 29, 2022 0.1950 0.1950 0.1950 0.1950 13,451 +0.01(+2.63%)
Sep 28, 2022 0.1900 0.1900 0.1900 0.1900 15,500 +0.01(+5.56%)
Sep 27, 2022 0.1800 0.1800 0.1800 0.1800 1,400 -0.01(-5.26%)
Sep 26, 2022 0.1900 0.1900 0.1900 0.1900 2,015 +0.00(+0.00%)
Sep 23, 2022 0.1850 0.1900 0.1850 0.1900 14,000 +0.00(+0.00%)
Sep 22, 2022 0.1900 0.1900 0.1900 0.1900 6,010 +0.00(+0.00%)
Sep 21, 2022 0.2000 0.2000 0.1900 0.1900 189,800 -0.02(-9.52%)
Sep 20, 2022 0.2100 0.2100 0.2100 0.2100 30,300 +0.00(+0.00%)
Sep 19, 2022 0.2200 0.2200 0.2000 0.2100 199,050 -0.02(-8.70%)
Sep 16, 2022 0.2300 0.2300 0.2300 0.2300 27,000 +0.01(+4.55%)
Sep 15, 2022 0.2200 0.2200 0.2200 0.2200 185,500 +0.00(+0.00%)
Sep 14, 2022 0.2200 0.2200 0.2200 0.2200 107,500 +0.00(+0.00%)
Sep 13, 2022 0.2200 0.2200 0.2200 0.2200 91,000 +0.00(+0.00%)
Sep 12, 2022 0.2200 0.2200 0.2200 0.2200 162,501 +0.01(+4.76%)
Sep 08, 2022 0.2100 0 -0.02(-8.70%)
Sep 07, 2022 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Sep 06, 2022 0.2400 0.2400 0.2300 0.2300 16,744 +0.01(+4.55%)
Sep 02, 2022 0.2200 0 +0.00(+0.00%)
Aug 31, 2022 0.2200 200 +0.00(+0.00%)
Aug 30, 2022 0.2300 0.2300 0.2100 0.2200 34,604 -0.01(-2.22%)
Aug 29, 2022 0.2250 0.2250 0.2250 0.2250 39,502 +0.01(+2.27%)
Aug 26, 2022 0.2200 0.2200 0.2200 0.2200 91,336 -0.01(-4.35%)
Aug 25, 2022 0.2300 0.2300 0.2300 0.2300 8,855 +0.01(+4.55%)
Aug 24, 2022 0.2250 0.2300 0.2200 0.2200 57,000 +0.00(+0.00%)
Aug 23, 2022 0.2200 0.2200 0.2200 0.2200 153,837 +0.00(+0.00%)
Aug 18, 2022 0.2200 0 -0.03(-12.00%)
Aug 17, 2022 0.2350 0.2500 0.2350 0.2500 12,001 +0.01(+4.17%)
Aug 16, 2022 0.2300 0.2400 0.2250 0.2400 503,433 +0.01(+4.35%)
Aug 15, 2022 0.2200 0.2300 0.2200 0.2300 196,546 +0.00(+0.00%)
Aug 12, 2022 0.2250 0.2300 0.2250 0.2300 17,389 +0.01(+2.22%)
Aug 11, 2022 0.2250 0.2300 0.2200 0.2250 211,908 +0.01(+2.27%)
Aug 10, 2022 0.2200 0.2400 0.1700 0.2200 30,758,532 +0.01(+4.76%)
Aug 09, 2022 0.2100 0.2100 0.2050 0.2100 32,000 -0.01(-4.55%)
Aug 05, 2022 0.2200 0 +0.00(+0.00%)
Aug 04, 2022 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+4.76%)
Aug 03, 2022 0.2200 0.2200 0.2100 0.2100 60,500 +0.00(+0.00%)
Aug 02, 2022 0.2100 0.2100 0.2100 0.2100 270,000 +0.01(+2.44%)
Jul 29, 2022 0.2050 0 -0.01(-2.38%)
Jul 28, 2022 0.2100 0.2100 0.2050 0.2100 149,781 +0.00(+0.00%)
Jul 27, 2022 0.2100 0.2100 0.2100 0.2100 9,000 -0.01(-2.33%)
Jul 26, 2022 0.2400 0.2400 0.2100 0.2150 84,000 -0.01(-2.27%)
Jul 25, 2022 0.2250 0.2250 0.2200 0.2200 144,350 -0.01(-2.22%)
Jul 22, 2022 0.2400 0.2400 0.2250 0.2250 51,500 -0.01(-2.17%)
Jul 21, 2022 0.2300 0.2300 0.2300 0.2300 25,800 +0.01(+2.22%)
Jul 20, 2022 0.2200 0.2250 0.2200 0.2250 20,500 +0.01(+4.65%)
Jul 19, 2022 0.2200 0.2200 0.2100 0.2150 88,590 -0.01(-2.27%)
Jul 18, 2022 0.2250 0.2250 0.2200 0.2200 43,500 -0.01(-4.35%)
Jul 14, 2022 0.2300 0 +0.02(+9.52%)
Jul 12, 2022 0.2100 200 +0.01(+5.00%)
Jul 11, 2022 0.2200 0.2200 0.2000 0.2000 31,730 +0.00(+0.00%)
Jul 08, 2022 0.2050 0.2050 0.2000 0.2000 15,000 -0.00(-2.44%)
Jul 07, 2022 0.2250 0.2250 0.2050 0.2050 1,800 +0.00(+2.50%)
Jul 06, 2022 0.2100 0.2200 0.2000 0.2000 46,000 -0.01(-4.76%)
Jul 05, 2022 0.2100 0.2200 0.2100 0.2100 50,800 +0.01(+7.69%)
Jul 04, 2022 0.2100 0.2100 0.1950 0.1950 124,000 -0.01(-7.14%)
Jun 30, 2022 0.2100 0 +0.01(+5.00%)
Jun 29, 2022 0.2050 0.2050 0.2000 0.2000 21,000 -0.00(-2.44%)
Jun 28, 2022 0.2100 0.2100 0.2050 0.2050 38,300 +0.00(+0.00%)
Jun 24, 2022 0.2050 0 -0.01(-2.38%)
Jun 23, 2022 0.2050 0.2100 0.2000 0.2100 94,800 +0.01(+2.44%)
Jun 22, 2022 0.2050 0.2050 0.2050 0.2050 8,000 -0.02(-6.82%)
Jun 21, 2022 0.2250 0.2250 0.2200 0.2200 33,000 -0.01(-4.35%)
Jun 20, 2022 0.2450 0.2450 0.2300 0.2300 10,100 +0.00(+0.00%)
Jun 17, 2022 0.2400 0.2500 0.2300 0.2300 58,140 -0.01(-6.12%)
Jun 15, 2022 0.2450 0 +0.02(+8.89%)
Jun 14, 2022 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Jun 13, 2022 0.2100 0.2200 0.2100 0.2200 169,700 +0.01(+2.33%)
Jun 10, 2022 0.2200 0.2200 0.2150 0.2150 72,500 -0.01(-2.27%)
Jun 09, 2022 0.2200 0.2200 0.2200 0.2200 27,001 +0.00(+0.00%)
Jun 08, 2022 0.2250 0.2250 0.2200 0.2200 105,716 -0.01(-2.22%)
Jun 07, 2022 0.2500 0.2500 0.2200 0.2250 154,000 +0.00(+0.00%)
Jun 06, 2022 0.2400 0.2400 0.2250 0.2250 147,100 -0.01(-6.25%)
Jun 03, 2022 0.2400 0.2400 0.2400 0.2400 29,501 +0.00(+0.00%)
Jun 02, 2022 0.2200 0.2400 0.2200 0.2400 47,000 +0.01(+6.67%)
Jun 01, 2022 0.2250 0.2300 0.2250 0.2250 40,000 -0.01(-2.17%)
May 27, 2022 0.2300 170 +0.03(+12.20%)
May 26, 2022 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+0.00%)
May 25, 2022 0.1950 0.2300 0.1950 0.2050 29,500 +0.00(+2.50%)
May 24, 2022 0.2100 0.2100 0.2000 0.2000 3,406 -0.01(-6.98%)
May 20, 2022 0.2150 0 -0.02(-6.52%)
May 19, 2022 0.1950 0.2300 0.1950 0.2300 85,000 +0.02(+6.98%)
May 18, 2022 0.2150 0.2150 0.2150 0.2150 600 +0.02(+13.16%)
May 16, 2022 0.1900 0 +0.00(+0.00%)
May 13, 2022 0.2000 0.2000 0.1900 0.1900 202,199 -0.01(-5.00%)
May 12, 2022 0.1900 0.2000 0.1900 0.2000 7,000 +0.01(+2.56%)
May 11, 2022 0.2000 0.2000 0.1950 0.1950 26,900 -0.01(-2.50%)
May 10, 2022 0.2150 0.2150 0.2000 0.2000 19,500 +0.00(+0.00%)
May 09, 2022 0.2300 0.2300 0.2000 0.2000 159,525 +0.01(+5.26%)
May 06, 2022 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
May 05, 2022 0.2000 0.2300 0.1900 0.1900 73,000 -0.01(-5.00%)
May 04, 2022 0.2050 0.2050 0.1950 0.2000 96,727 +0.00(+0.00%)
May 03, 2022 0.2000 0.2000 0.2000 0.2000 10,450 -0.01(-6.98%)
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.