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 (%)
Apr 30, 2009 1.943 1.943 1.943 1.943 3,000 +0.04(+1.97%)
Apr 29, 2009 1.894 1.905 1.894 1.905 9,000 +0.16(+8.89%)
Apr 28, 2009 1.750 1.750 1.750 1.750 4,500 -0.05(-3.05%)
Apr 27, 2009 1.823 1.823 1.805 1.805 3,000 +0.05(+2.64%)
Apr 24, 2009 1.755 1.829 1.755 1.759 7,200 +0.09(+5.37%)
Apr 22, 2009 1.669 1.669 1.669 0 +0.02(+1.34%)
Apr 21, 2009 1.648 1.648 1.647 1.647 700 +0.02(+1.22%)
Apr 20, 2009 1.575 1.650 1.575 1.627 8,800 +0.04(+2.24%)
Apr 17, 2009 1.700 1.700 1.590 1.591 7,800 -0.13(-7.79%)
Apr 16, 2009 1.780 1.780 1.726 1.726 5,700 -0.16(-8.29%)
Apr 15, 2009 1.890 1.890 1.882 1.882 1,000 -0.02(-1.00%)
Apr 14, 2009 1.901 1.901 1.901 1.901 1,000 -0.04(-2.01%)
Apr 13, 2009 1.970 1.980 1.940 1.940 12,000 +0.12(+6.59%)
Apr 09, 2009 1.834 1.834 1.820 1.820 1,500 -0.08(-4.21%)
Apr 08, 2009 1.873 1.900 1.873 1.900 6,300 +0.06(+3.06%)
Apr 07, 2009 1.843 1.843 1.843 1.843 1,000 +0.03(+1.79%)
Apr 06, 2009 1.836 1.836 1.811 1.811 5,500 -0.14(-7.03%)
Apr 03, 2009 1.928 1.980 1.920 1.948 5,000 -0.07(-3.41%)
Apr 02, 2009 2.032 2.032 2.009 2.017 4,500 -0.02(-1.14%)
Apr 01, 2009 2.012 2.040 2.012 2.040 2,000 +0.18(+9.88%)
Mar 31, 2009 1.869 1.869 1.857 1.857 4,000 -0.05(-2.79%)
Mar 30, 2009 1.919 1.945 1.910 1.910 16,650 -0.09(-4.58%)
Mar 26, 2009 2.010 2.010 1.900 2.002 24,100 -0.05(-2.49%)
Mar 25, 2009 2.103 2.122 2.053 2.053 14,700 -0.07(-3.36%)
Mar 24, 2009 2.151 2.158 2.116 2.124 3,500 -0.11(-4.99%)
Mar 23, 2009 2.332 2.333 2.227 2.236 22,900 -0.10(-4.19%)
Mar 20, 2009 2.354 2.354 2.300 2.333 18,818 +0.04(+1.89%)
Mar 19, 2009 2.372 2.390 2.290 2.290 78,500 -0.02(-1.04%)
Mar 18, 2009 2.188 2.314 2.157 2.314 11,700 +0.06(+2.64%)
Mar 17, 2009 2.210 2.255 2.188 2.255 19,000 +0.18(+8.65%)
Mar 16, 2009 1.990 2.112 1.990 2.075 5,800 +0.08(+4.06%)
Mar 13, 2009 1.931 2.000 1.894 1.994 13,700 +0.18(+10.17%)
Mar 12, 2009 1.875 1.875 1.810 1.810 4,700 +0.01(+0.36%)
Mar 11, 2009 1.725 1.815 1.725 1.804 4,100 +0.12(+6.92%)
Mar 10, 2009 1.836 1.895 1.687 1.687 8,530 -0.16(-8.82%)
Mar 09, 2009 1.865 1.865 1.710 1.850 9,129 -0.06(-3.30%)
Mar 06, 2009 1.957 2.066 1.909 1.913 22,550 -0.04(-1.89%)
Mar 05, 2009 2.049 2.049 1.950 1.950 13,200 -0.08(-3.94%)
Mar 04, 2009 2.084 2.084 2.026 2.030 4,400 -0.15(-6.92%)
Mar 02, 2009 2.186 2.243 2.179 2.181 4,900 -0.05(-2.31%)
Feb 27, 2009 2.270 2.280 2.232 2.232 14,400 -0.07(-3.15%)
Feb 26, 2009 2.207 2.305 2.207 2.305 10,600 +0.20(+9.63%)
Feb 25, 2009 2.033 2.103 2.033 2.103 7,100 +0.05(+2.56%)
Feb 24, 2009 2.128 2.128 2.050 2.050 8,990 -0.10(-4.55%)
Feb 23, 2009 2.130 2.148 2.130 2.148 1,400 +0.01(+0.51%)
Feb 20, 2009 2.106 2.137 2.023 2.137 33,300 +0.12(+6.08%)
Feb 19, 2009 2.122 2.122 2.014 2.014 14,500 -0.09(-4.09%)
Feb 18, 2009 2.154 2.154 2.035 2.100 10,400 -0.09(-4.25%)
Feb 17, 2009 2.355 2.355 2.193 2.193 33,425 -0.08(-3.54%)
Feb 13, 2009 2.224 2.320 2.216 2.274 24,700 +0.06(+2.93%)
Feb 12, 2009 2.209 2.250 2.202 2.209 42,100 +0.04(+2.00%)
Feb 11, 2009 2.033 2.191 2.033 2.166 48,600 +0.14(+7.09%)
Feb 10, 2009 2.059 2.235 2.023 2.023 54,150 -0.08(-3.95%)
Feb 09, 2009 2.207 2.244 2.092 2.106 39,344 -0.24(-10.20%)
Feb 06, 2009 2.373 2.373 2.248 2.345 58,670 -0.03(-1.39%)
Feb 05, 2009 2.536 2.536 2.370 2.378 35,600 -0.03(-1.33%)
Feb 04, 2009 2.273 2.513 2.273 2.410 54,300 +0.15(+6.68%)
Feb 03, 2009 2.263 2.320 2.233 2.259 17,800 -0.06(-2.59%)
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.