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 (%)
May 29, 2020 0.4100 0.4100 0.3800 0.3973 29,300 -0.01(-3.10%)
May 28, 2020 0.4100 0.4100 0.3970 0.4100 14,375 +0.00(+0.20%)
May 27, 2020 0.4075 0.4100 0.3881 0.4092 52,124 +0.00(+0.42%)
May 26, 2020 0.4033 0.4100 0.3588 0.4075 98,894 +0.02(+4.49%)
May 22, 2020 0.4018 0.4018 0.3707 0.3900 98,600 +0.02(+5.66%)
May 21, 2020 0.3424 0.3696 0.3320 0.3691 177,823 +0.03(+8.56%)
May 20, 2020 0.3400 0.3400 0.3400 0.3400 25,500 +0.01(+3.91%)
May 19, 2020 0.3350 0.3372 0.3272 0.3272 3,700 +0.01(+4.54%)
May 18, 2020 0.2740 0.3292 0.2740 0.3130 102,676 -0.02(-6.71%)
May 15, 2020 0.3216 0.3476 0.3216 0.3355 22,000 +0.01(+4.61%)
May 14, 2020 0.3361 0.3361 0.3171 0.3207 5,400 -0.02(-5.03%)
May 13, 2020 0.3100 0.3377 0.3100 0.3377 19,938 +0.02(+5.86%)
May 12, 2020 0.3298 0.3298 0.3190 0.3190 11,500 -0.03(-7.72%)
May 11, 2020 0.3442 0.3457 0.3300 0.3457 13,100 +0.01(+2.89%)
May 08, 2020 0.3357 0.3569 0.3357 0.3360 11,300 -0.01(-3.78%)
May 07, 2020 0.3680 0.3680 0.3492 0.3492 12,450 -0.02(-5.37%)
May 05, 2020 0.3690 0.3690 0.3690 0 +0.01(+1.93%)
May 04, 2020 0.3500 0.3620 0.3499 0.3620 14,900 -0.00(-0.93%)
May 01, 2020 0.3654 0.3654 0.3654 0.3654 500 +0.02(+4.40%)
Apr 30, 2020 0.3630 0.3630 0.3500 0.3500 513 -0.05(-12.50%)
Apr 29, 2020 0.3800 0.4000 0.3686 0.4000 11,650 -0.00(-0.37%)
Apr 27, 2020 0.4015 0.4015 0.4015 0 -0.01(-2.07%)
Apr 23, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.51%)
Apr 22, 2020 0.4079 0.4079 0.4079 0.4079 5,000 +0.04(+9.65%)
Apr 20, 2020 0.3720 0.3720 0.3720 0 +0.00(+0.54%)
Apr 15, 2020 0.3700 0.3700 0.3700 0 -0.01(-2.35%)
Apr 14, 2020 0.4149 0.4149 0.3638 0.3789 75,143 -0.06(-13.06%)
Apr 13, 2020 0.3516 0.4358 0.3500 0.4358 20,900 +0.10(+30.71%)
Apr 07, 2020 0.3334 0.3334 0.3334 0 -0.01(-3.59%)
Apr 03, 2020 0.3458 0.3458 0.3458 0 -0.01(-2.67%)
Apr 02, 2020 0.3455 0.3569 0.3444 0.3553 5,500 +0.03(+10.75%)
Apr 01, 2020 0.3191 0.3208 0.3191 0.3208 9,200 -0.02(-4.58%)
Mar 31, 2020 0.3362 0.3362 0.3362 10 +0.00(+0.00%)
Mar 30, 2020 0.3234 0.3362 0.3046 0.3362 24,760 -0.00(-0.24%)
Mar 26, 2020 0.3370 0.3370 0.3370 0 +0.01(+3.03%)
Mar 25, 2020 0.3271 0.3271 0.3271 0.3271 3,500 -0.07(-17.44%)
Mar 24, 2020 0.3590 0.4043 0.3035 0.3962 65,901 +0.04(+10.36%)
Mar 23, 2020 0.3590 0.3590 0.2570 0.3590 8,100 +0.04(+12.89%)
Mar 20, 2020 0.3458 0.3458 0.2950 0.3180 103,400 +0.01(+2.58%)
Mar 19, 2020 0.3048 0.3300 0.3048 0.3100 23,000 -0.00(-1.15%)
Mar 18, 2020 0.3271 0.3396 0.3136 0.3136 15,500 +0.00(+1.49%)
Mar 17, 2020 0.3116 0.3200 0.3090 0.3090 20,300 -0.02(-6.96%)
Mar 16, 2020 0.3286 0.3800 0.3093 0.3321 21,151 +0.00(+0.76%)
Mar 13, 2020 0.3502 0.3600 0.3296 0.3296 38,500 -0.00(-1.05%)
Mar 12, 2020 0.3399 0.3516 0.3308 0.3331 17,925 -0.01(-3.84%)
Mar 11, 2020 0.3977 0.4050 0.3464 0.3464 40,250 -0.04(-9.32%)
Mar 10, 2020 0.3670 0.4063 0.3670 0.3820 23,822 +0.01(+1.43%)
Mar 09, 2020 0.3700 0.3800 0.3499 0.3766 71,150 -0.06(-13.82%)
Mar 06, 2020 0.4369 0.4370 0.4369 0.4370 1,600 -0.00(-1.06%)
Mar 05, 2020 0.4417 0.4529 0.3995 0.4417 7,800 +0.03(+6.23%)
Mar 04, 2020 0.4158 0.4158 0.4158 50 +0.00(+0.00%)
Mar 03, 2020 0.4500 0.4524 0.4158 0.4158 17,900 -0.03(-7.60%)
Mar 02, 2020 0.4610 0.4740 0.4057 0.4500 12,200 +0.05(+12.50%)
Feb 28, 2020 0.4000 0.4479 0.3700 0.4000 126,200 -0.04(-8.84%)
Feb 27, 2020 0.4515 0.4819 0.4012 0.4388 49,425 -0.01(-3.22%)
Feb 26, 2020 0.4200 0.4547 0.3947 0.4534 41,709 +0.03(+7.95%)
Feb 25, 2020 0.4300 0.4551 0.3923 0.4200 127,052 -0.02(-4.55%)
Feb 24, 2020 0.4199 0.4400 0.3880 0.4400 16,600 +0.03(+7.63%)
Feb 21, 2020 0.4100 0.4195 0.4039 0.4088 18,800 +0.02(+4.42%)
Feb 20, 2020 0.3915 0.3915 0.3915 0.3915 500 +0.01(+2.41%)
Feb 19, 2020 0.3700 0.4100 0.3700 0.3823 47,371 -0.01(-1.97%)
Feb 18, 2020 0.3700 0.3900 0.3700 0.3900 32,800 +0.02(+4.28%)
Feb 14, 2020 0.3951 0.3951 0.3740 0.3740 6,700 -0.00(-0.93%)
Feb 13, 2020 0.3901 0.4000 0.3775 0.3775 5,900 -0.01(-3.21%)
Feb 12, 2020 0.3952 0.4027 0.3670 0.3900 17,350 +0.00(+0.83%)
Feb 11, 2020 0.3970 0.3970 0.3745 0.3868 11,578 +0.02(+6.82%)
Feb 10, 2020 0.3640 0.3651 0.3500 0.3621 75,423 +0.02(+4.96%)
Feb 07, 2020 0.3427 0.3450 0.3427 0.3450 20,500 -0.02(-5.22%)
Feb 06, 2020 0.3676 0.3676 0.3535 0.3640 12,629 -0.01(-1.49%)
Feb 05, 2020 0.3695 0.3695 0.3695 0.3695 4,950 +0.02(+5.57%)
Feb 04, 2020 0.3545 0.3647 0.3416 0.3500 49,190 -0.01(-2.10%)
Feb 03, 2020 0.3699 0.3699 0.3572 0.3575 13,300 -0.01(-1.46%)
Jan 31, 2020 0.3628 0.3628 0.3628 0.3628 1,700 +0.01(+3.51%)
Jan 30, 2020 0.3600 0.3600 0.3505 0.3505 3,952 -0.02(-5.17%)
Jan 29, 2020 0.3699 0.3699 0.3485 0.3696 15,886 +0.01(+3.94%)
Jan 28, 2020 0.3363 0.3556 0.3363 0.3556 1,500 +0.01(+3.04%)
Jan 27, 2020 0.3362 0.3451 0.3362 0.3451 500 +0.00(+1.20%)
Jan 24, 2020 0.3565 0.3565 0.3410 0.3410 3,500 -0.01(-1.50%)
Jan 23, 2020 0.3602 0.3629 0.3462 0.3462 12,901 -0.01(-3.48%)
Jan 22, 2020 0.3400 0.3606 0.3346 0.3587 20,000 -0.00(-1.10%)
Jan 21, 2020 0.3272 0.3627 0.3272 0.3627 17,600 +0.03(+9.91%)
Jan 17, 2020 0.3284 0.3300 0.3284 0.3300 14,000 +0.01(+4.20%)
Jan 16, 2020 0.3090 0.3364 0.3090 0.3167 9,500 -0.01(-1.62%)
Jan 15, 2020 0.3400 0.3610 0.3080 0.3219 19,700 -0.03(-9.58%)
Jan 14, 2020 0.3568 0.3568 0.3560 0.3560 3,000 +0.02(+4.71%)
Jan 13, 2020 0.3400 0.3400 0.3400 0.3400 4,300 +0.00(+0.00%)
Jan 10, 2020 0.3500 0.3500 0.3400 0.3400 80,400 -0.00(-1.45%)
Jan 09, 2020 0.3690 0.3690 0.3409 0.3450 53,171 +0.01(+3.73%)
Jan 08, 2020 0.3277 0.3326 0.3231 0.3326 11,210 -0.02(-4.97%)
Jan 07, 2020 0.3682 0.3682 0.3485 0.3500 18,300 -0.00(-0.62%)
Jan 06, 2020 0.3501 0.3522 0.3501 0.3522 3,501 +0.00(+0.31%)
Jan 03, 2020 0.3805 0.3835 0.3511 0.3511 38,900 -0.01(-2.63%)
Jan 02, 2020 0.3495 0.3772 0.3490 0.3606 30,750 -0.01(-2.17%)
Dec 31, 2019 0.3789 0.3789 0.3522 0.3686 62,300 +0.01(+2.39%)
Dec 30, 2019 0.3700 0.3770 0.3502 0.3600 44,376 -0.01(-3.51%)
Dec 27, 2019 0.4000 0.4100 0.3495 0.3731 115,800 -0.04(-9.00%)
Dec 26, 2019 0.4000 0.4300 0.3750 0.4100 9,915 +0.02(+5.13%)
Dec 24, 2019 0.4003 0.4300 0.3900 0.3900 24,800 -0.01(-2.48%)
Dec 23, 2019 0.4190 0.4459 0.3976 0.3999 28,850 -0.03(-6.67%)
Dec 20, 2019 0.4977 0.4977 0.4285 0.4285 68,400 -0.05(-10.73%)
Dec 19, 2019 0.4705 0.4978 0.4619 0.4800 32,600 -0.02(-4.00%)
Dec 18, 2019 0.5000 0.5000 0.5000 0.5000 400 -0.01(-1.38%)
Dec 17, 2019 0.5100 0.5100 0.4816 0.5070 15,453 -0.00(-0.80%)
Dec 16, 2019 0.5075 0.5190 0.4998 0.5111 18,160 -0.01(-1.71%)
Dec 13, 2019 0.4934 0.5200 0.4760 0.5200 14,200 +0.03(+6.12%)
Dec 12, 2019 0.4983 0.5107 0.4884 0.4900 17,000 -0.00(-0.81%)
Dec 11, 2019 0.4972 0.5181 0.4700 0.4940 42,150 +0.03(+6.01%)
Dec 10, 2019 0.4791 0.4791 0.4660 0.4660 17,500 +0.03(+7.52%)
Dec 09, 2019 0.4712 0.4712 0.4334 0.4334 2,543 +0.00(+0.32%)
Dec 06, 2019 0.4507 0.4631 0.4297 0.4320 54,100 -0.00(-0.71%)
Dec 05, 2019 0.5297 0.5300 0.4351 0.4351 58,754 -0.08(-15.92%)
Dec 04, 2019 0.5360 0.5360 0.5150 0.5175 58,139 -0.00(-0.84%)
Dec 03, 2019 0.4833 0.5219 0.4821 0.5219 39,504 +0.02(+3.08%)
Dec 02, 2019 0.4850 0.5064 0.4850 0.5063 11,796 +0.03(+5.48%)
Nov 29, 2019 0.5266 0.5266 0.4800 0.4800 32,400 -0.02(-3.60%)
Nov 27, 2019 0.5099 0.5230 0.4934 0.4979 6,700 -0.00(-0.42%)
Nov 26, 2019 0.5163 0.5163 0.4650 0.5000 16,200 -0.00(-0.36%)
Nov 25, 2019 0.5209 0.5209 0.4510 0.5018 60,850 +0.00(+0.93%)
Nov 22, 2019 0.4600 0.4972 0.4600 0.4972 79,900 +0.01(+1.47%)
Nov 21, 2019 0.5002 0.5003 0.4873 0.4900 18,700 +0.02(+4.26%)
Nov 20, 2019 0.5000 0.5017 0.4510 0.4700 15,850 +0.01(+1.51%)
Nov 19, 2019 0.4680 0.4680 0.4486 0.4630 10,750 -0.01(-2.61%)
Nov 18, 2019 0.5042 0.5120 0.4259 0.4754 42,600 +0.02(+4.48%)
Nov 15, 2019 0.4800 0.4800 0.4550 0.4550 14,200 -0.04(-8.21%)
Nov 14, 2019 0.4810 0.5000 0.4810 0.4957 8,800 +0.02(+3.68%)
Nov 13, 2019 0.4943 0.4971 0.4781 0.4781 1,950 -0.04(-7.17%)
Nov 12, 2019 0.5045 0.5180 0.5045 0.5150 9,000 +0.01(+2.77%)
Nov 11, 2019 0.4601 0.5243 0.4601 0.5011 3,300 -0.00(-0.58%)
Nov 08, 2019 0.4800 0.5269 0.4680 0.5040 30,400 +0.02(+5.00%)
Nov 06, 2019 0.4800 0.4800 0.4800 0 -0.03(-5.18%)
Nov 05, 2019 0.5128 0.5128 0.4900 0.5062 3,200 +0.00(+0.98%)
Nov 04, 2019 0.5304 0.5304 0.5013 0.5013 50,630 -0.01(-1.71%)
Nov 01, 2019 0.4900 0.5192 0.4900 0.5100 17,200 +0.02(+4.08%)
Oct 30, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 29, 2019 0.4950 0.5010 0.4950 0.5000 45,000 +0.01(+2.04%)
Oct 28, 2019 0.5000 0.5000 0.4900 0.4900 35,500 -0.01(-2.00%)
Oct 25, 2019 0.5000 0.5030 0.4900 0.5000 4,900 +0.00(+0.06%)
Oct 24, 2019 0.4900 0.4997 0.4890 0.4997 12,600 -0.00(-0.02%)
Oct 23, 2019 0.5000 0.5150 0.4990 0.4998 115,100 -0.01(-2.78%)
Oct 22, 2019 0.4704 0.5143 0.4603 0.5141 102,841 +0.01(+2.82%)
Oct 21, 2019 0.4640 0.5000 0.4239 0.5000 175,668 +0.07(+16.28%)
Oct 18, 2019 0.4220 0.4360 0.4159 0.4300 21,900 -0.02(-5.16%)
Oct 17, 2019 0.4300 0.4534 0.4300 0.4534 1,200 +0.05(+11.81%)
Oct 16, 2019 0.4055 0.4055 0.4055 0.4055 500 -0.00(-1.10%)
Oct 15, 2019 0.4130 0.4130 0.4100 0.4100 6,500 +0.00(+0.00%)
Oct 14, 2019 0.4100 0.4100 0.4100 0.4100 400 +0.01(+2.47%)
Oct 11, 2019 0.4001 0.4001 0.4001 0.4001 200 -0.01(-2.41%)
Oct 09, 2019 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Oct 08, 2019 0.4000 0.4150 0.4000 0.4150 1,160 -0.00(-0.22%)
Oct 07, 2019 0.4159 0.4159 0.4159 0.4159 1,000 -0.01(-3.28%)
Oct 02, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.12%)
Oct 01, 2019 0.4130 0.4130 0.4130 0.4130 600 +0.00(+0.73%)
Sep 30, 2019 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Sep 27, 2019 0.4055 0.4100 0.4000 0.4100 39,200 +0.01(+1.89%)
Sep 26, 2019 0.4024 0.4024 0.4024 0.4024 200 -0.05(-10.58%)
Sep 25, 2019 0.4370 0.4500 0.4370 0.4500 8,500 +0.01(+3.16%)
Sep 24, 2019 0.4362 0.4362 0.4362 0.4362 3,580 +0.04(+9.05%)
Sep 23, 2019 0.4500 0.4500 0.4000 0.4000 12,500 -0.09(-18.37%)
Sep 20, 2019 0.4569 0.4900 0.4569 0.4900 15,000 +0.06(+14.19%)
Sep 18, 2019 0.4291 0.4291 0.4291 0 +0.02(+4.66%)
Sep 17, 2019 0.4044 0.4100 0.4044 0.4100 14,000 +0.00(+0.00%)
Sep 11, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 10, 2019 0.4150 0.4150 0.4100 0.4100 23,000 -0.01(-2.64%)
Sep 09, 2019 0.4190 0.4593 0.4190 0.4211 11,050 +0.01(+1.32%)
Sep 05, 2019 0.4156 0.4156 0.4156 0 +0.03(+6.56%)
Sep 04, 2019 0.3945 0.3945 0.3900 0.3900 3,900 +0.02(+5.12%)
Aug 30, 2019 0.3710 0.3710 0.3710 0 -0.01(-2.24%)
Aug 29, 2019 0.3737 0.3795 0.3737 0.3795 2,443 -0.02(-5.13%)
Aug 28, 2019 0.4557 0.4557 0.4000 0.4000 13,500 -0.06(-12.36%)
Aug 27, 2019 0.4116 0.5226 0.4116 0.4564 107,911 +0.06(+14.01%)
Aug 26, 2019 0.3510 0.4188 0.3500 0.4003 25,300 +0.08(+26.68%)
Aug 23, 2019 0.3160 0.3160 0.3160 0.3160 1,000 +0.00(+0.29%)
Aug 21, 2019 0.3151 0.3151 0.3151 0 +0.01(+1.61%)
Aug 20, 2019 0.3215 0.3215 0.3101 0.3101 9,100 -0.00(-0.93%)
Aug 19, 2019 0.3275 0.3275 0.3130 0.3130 666 -0.01(-2.46%)
Aug 16, 2019 0.3300 0.3300 0.3208 0.3209 67,700 +0.01(+4.70%)
Aug 15, 2019 0.3424 0.3424 0.3063 0.3065 22,464 +0.00(+0.36%)
Aug 09, 2019 0.3054 0.3054 0.3054 0 -0.01(-2.21%)
Aug 08, 2019 0.3141 0.3141 0.3122 0.3123 5,000 -0.02(-4.61%)
Aug 07, 2019 0.3274 0.3274 0.3274 0.3274 10,000 +0.02(+7.31%)
Aug 06, 2019 0.3206 0.3231 0.3051 0.3051 63,456 +0.01(+1.70%)
Aug 01, 2019 0.3000 0.3000 0.2974 0.3000 20,038 -0.00(-1.02%)
Jul 31, 2019 0.3031 0.3031 0.3031 0.3031 10,000 -0.01(-3.78%)
Jul 26, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.32%)
Jul 25, 2019 0.3216 0.3216 0.3140 0.3140 20,000 -0.00(-0.66%)
Jul 23, 2019 0.3161 0.3161 0.3161 0 -0.01(-1.89%)
Jul 22, 2019 0.3320 0.3320 0.3222 0.3222 2,500 -0.01(-2.36%)
Jul 19, 2019 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+4.04%)
Jul 18, 2019 0.3172 0.3172 0.3172 0.3172 1,000 -0.01(-3.88%)
Jul 17, 2019 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+1.38%)
Jul 11, 2019 0.3255 0.3255 0.3255 0 -0.01(-4.26%)
Jul 09, 2019 0.3400 0.3400 0.3400 0 +0.05(+16.04%)
Jul 02, 2019 0.2930 0.2930 0.2930 0 -0.01(-2.33%)
Jul 01, 2019 0.3311 0.3311 0.3000 0.3000 8,000 -0.02(-6.95%)
Jun 28, 2019 0.3224 0.3224 0.3224 0.3224 600 +0.00(+0.84%)
Jun 27, 2019 0.3197 0.3197 0.3197 0.3197 2,500 +0.00(+0.06%)
Jun 21, 2019 0.3195 0.3195 0.3195 0 -0.02(-6.03%)
Jun 20, 2019 0.3419 0.3419 0.3379 0.3400 4,500 +0.00(+0.00%)
Jun 18, 2019 0.3419 0.3419 0.3379 0.3400 4,500 +0.05(+15.88%)
Jun 17, 2019 0.2934 0.2934 0.2934 0.2934 500 -0.01(-3.68%)
Jun 14, 2019 0.3046 0.3046 0.3046 0.3046 300 -0.05(-13.49%)
Jun 12, 2019 0.3521 0.3521 0.3521 0 +0.06(+18.67%)
Jun 11, 2019 0.2967 0.2967 0.2967 0.2967 15,147 +0.01(+3.16%)
Jun 10, 2019 0.2750 0.2876 0.2750 0.2876 2,841 -0.02(-5.70%)
Jun 06, 2019 0.3050 0.3050 0.3050 0 -0.01(-4.51%)
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.