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 31, 2023 0.2007 0.2055 0.2007 0.2007 38,000 +0.00(+0.55%)
May 30, 2023 0.1996 0.1996 0.1996 0.1996 400 -0.00(-1.48%)
May 26, 2023 0.2000 0.2033 0.2000 0.2026 4,349 +0.00(+2.12%)
May 25, 2023 0.1984 0.1984 0.1984 0.1984 250 +0.01(+4.42%)
May 23, 2023 0.1900 0 +0.01(+6.09%)
May 22, 2023 0.1890 0.1890 0.1790 0.1791 33,200 -0.02(-10.45%)
May 19, 2023 0.1931 0.2000 0.1931 0.2000 20,000 +0.01(+2.56%)
May 18, 2023 0.1950 0.1950 0.1950 0.1950 7,098 -0.01(-7.14%)
May 17, 2023 0.2100 0.2100 0.2100 0.2100 19,500 +0.02(+7.86%)
May 16, 2023 0.1947 0.1947 0.1947 0.1947 1,000 -0.02(-7.55%)
May 09, 2023 0.2106 0 +0.01(+3.24%)
May 08, 2023 0.2040 0.2040 0.2040 0.2040 2,000 +0.01(+2.87%)
May 04, 2023 0.1983 0 -0.02(-9.78%)
May 03, 2023 0.1815 0.2198 0.1668 0.2198 14,200 +0.04(+21.17%)
May 02, 2023 0.1814 0.1814 0.1814 0.1814 18,000 +0.01(+5.22%)
May 01, 2023 0.1818 0.1818 0.1724 0.1724 25,220 +0.00(+1.41%)
Apr 28, 2023 0.1800 0.1800 0.1700 0.1700 72,100 -0.05(-22.37%)
Apr 27, 2023 0.2190 0.2190 0.2190 0.2190 4,000 +0.00(+0.00%)
Apr 26, 2023 0.1976 0.2190 0.1976 0.2190 3,700 +0.01(+5.90%)
Apr 24, 2023 0.2068 0 +0.02(+11.36%)
Apr 17, 2023 0.1857 0 -0.00(-2.26%)
Apr 14, 2023 0.1885 0.1900 0.1885 0.1900 5,000 +0.00(+0.37%)
Apr 13, 2023 0.1770 0.1893 0.1770 0.1893 10,500 -0.02(-9.86%)
Apr 11, 2023 0.2100 0 -0.00(-0.05%)
Apr 06, 2023 0.2101 0 +0.01(+3.24%)
Apr 05, 2023 0.2035 0.2035 0.2035 0.2035 10,000 -0.02(-7.50%)
Apr 04, 2023 0.2200 0.2200 0.2200 0.2200 200 +0.00(+1.85%)
Mar 31, 2023 0.2160 58 -0.00(-1.68%)
Mar 29, 2023 0.2197 0 +0.02(+9.85%)
Mar 28, 2023 0.1800 0.2000 0.1800 0.2000 16,087 -0.02(-7.06%)
Mar 24, 2023 0.2152 0 -0.01(-5.94%)
Mar 23, 2023 0.2288 0.2288 0.2288 0.2288 1,500 +0.02(+8.54%)
Mar 22, 2023 0.1860 0.2108 0.1860 0.2108 31,000 -0.00(-0.09%)
Mar 21, 2023 0.2110 0.2110 0.2110 0.2110 250 +0.00(+1.64%)
Mar 20, 2023 0.2076 0.2076 0.2076 0.2076 950 -0.01(-5.64%)
Mar 16, 2023 0.2200 0 +0.00(+1.20%)
Mar 14, 2023 0.2174 0 -0.00(-0.32%)
Mar 13, 2023 0.2260 0.2260 0.2181 0.2181 117,540 -0.01(-2.81%)
Mar 09, 2023 0.2244 0 -0.01(-3.48%)
Mar 08, 2023 0.2292 0.2325 0.2292 0.2325 12,505 +0.00(+1.44%)
Mar 07, 2023 0.2300 0.2300 0.2292 0.2292 32,349 +0.02(+8.11%)
Mar 06, 2023 0.1931 0.2120 0.1931 0.2120 750 -0.01(-5.78%)
Mar 03, 2023 0.2250 0.2250 0.2250 0.2250 10,000 +0.02(+7.14%)
Mar 02, 2023 0.2189 0.2189 0.2100 0.2100 17,000 -0.02(-8.02%)
Mar 01, 2023 0.2322 0.2322 0.2283 0.2283 10,000 +0.00(+1.02%)
Feb 28, 2023 0.2262 0.2262 0.2260 0.2260 3,000 +0.00(+0.67%)
Feb 27, 2023 0.2100 0.2300 0.2100 0.2245 44,299 +0.03(+17.97%)
Feb 24, 2023 0.1895 0.1903 0.1895 0.1903 6,711 -0.00(-0.10%)
Feb 23, 2023 0.1839 0.2087 0.1839 0.1905 21,951 -0.02(-9.20%)
Feb 22, 2023 0.2000 0.2098 0.1980 0.2098 100,500 +0.04(+23.92%)
Feb 21, 2023 0.1530 0.1900 0.1530 0.1693 5,500 -0.02(-8.49%)
Feb 17, 2023 0.1800 0.1850 0.1800 0.1850 28,000 +0.01(+4.05%)
Feb 16, 2023 0.1700 0.1850 0.1700 0.1778 69,200 +0.03(+20.95%)
Feb 14, 2023 0.1470 0 -0.01(-5.28%)
Feb 13, 2023 0.1552 0.1552 0.1552 0.1552 2,825 +0.00(+2.71%)
Feb 10, 2023 0.1650 0.1650 0.1511 0.1511 10,000 -0.02(-11.12%)
Feb 09, 2023 0.1650 0.1700 0.1650 0.1700 22,200 +0.02(+13.33%)
Feb 08, 2023 0.1665 0.1665 0.1500 0.1500 15,000 -0.01(-6.25%)
Feb 07, 2023 0.1600 0.1655 0.1600 0.1600 88,000 +0.01(+3.43%)
Feb 06, 2023 0.1547 0.1547 0.1547 0.1547 190 +0.00(+1.11%)
Feb 03, 2023 0.1555 0.1555 0.1530 0.1530 14,050 -0.01(-3.77%)
Feb 02, 2023 0.1590 0.1590 0.1590 0.1590 100,000 +0.00(+0.13%)
Feb 01, 2023 0.1588 0.1588 0.1588 0.1588 2,541 -0.01(-6.48%)
Jan 31, 2023 0.1607 0.1698 0.1607 0.1698 3,380 +0.01(+6.13%)
Jan 30, 2023 0.1910 0.1910 0.1600 0.1600 70,058 -0.02(-9.91%)
Jan 26, 2023 0.1776 0 -0.00(-0.78%)
Jan 25, 2023 0.1805 0.1805 0.1699 0.1790 18,000 -0.01(-2.77%)
Jan 24, 2023 0.1841 0.1841 0.1841 0.1841 587 -0.00(-2.59%)
Jan 23, 2023 0.1873 0.1890 0.1873 0.1890 30,000 -0.00(-0.53%)
Jan 20, 2023 0.2000 0.2000 0.1890 0.1900 11,199 +0.02(+11.76%)
Jan 19, 2023 0.1862 0.1862 0.1700 0.1700 10,772 -0.02(-11.32%)
Jan 17, 2023 0.1917 0 +0.01(+6.15%)
Jan 13, 2023 0.1866 0.2315 0.1806 0.1806 5,720 -0.02(-9.70%)
Jan 12, 2023 0.1900 0.2000 0.1900 0.2000 10,000 +0.02(+11.42%)
Jan 11, 2023 0.1800 0.1895 0.1795 0.1795 2,400 -0.00(-0.28%)
Jan 09, 2023 0.1800 0 -0.00(-0.77%)
Jan 06, 2023 0.1798 0.1814 0.1798 0.1814 9,500 -0.02(-7.92%)
Jan 05, 2023 0.1970 0.1970 0.1970 0.1970 2,500 +0.00(+1.03%)
Jan 04, 2023 0.1969 0.1969 0.1950 0.1950 4,550 +0.01(+2.63%)
Jan 03, 2023 0.1903 0.1903 0.1900 0.1900 3,400 -0.03(-11.91%)
Dec 30, 2022 0.2125 0.2294 0.2125 0.2157 17,500 +0.01(+2.42%)
Dec 29, 2022 0.2500 0.2500 0.2106 0.2106 4,000 -0.05(-19.00%)
Dec 28, 2022 0.2600 0.2650 0.2600 0.2600 11,500 +0.00(+0.00%)
Dec 23, 2022 0.2600 0 +0.03(+14.24%)
Dec 22, 2022 0.2007 0.2276 0.1900 0.2276 44,500 +0.04(+20.42%)
Dec 21, 2022 0.1890 0.1890 0.1890 0.1890 500 -0.00(-2.07%)
Dec 20, 2022 0.1690 0.1930 0.1690 0.1930 7,130 +0.00(+0.21%)
Dec 19, 2022 0.1864 0.1926 0.1860 0.1926 34,167 +0.01(+5.59%)
Dec 16, 2022 0.1980 0.1980 0.1824 0.1824 13,000 -0.00(-0.38%)
Dec 15, 2022 0.1831 0.1831 0.1831 0.1831 6,000 +0.03(+22.07%)
Dec 14, 2022 0.1500 0.1501 0.1424 0.1500 60,000 -0.01(-3.23%)
Dec 12, 2022 0.1550 0 -0.02(-10.14%)
Dec 09, 2022 0.1603 0.1725 0.1603 0.1725 8,990 +0.03(+17.03%)
Dec 08, 2022 0.1474 0.1474 0.1474 0.1474 200 +0.01(+5.29%)
Dec 05, 2022 0.1400 50,000 -0.00(-2.30%)
Dec 01, 2022 0.1433 0 -0.02(-12.52%)
Nov 30, 2022 0.1638 0.1638 0.1638 0.1638 3,778 +0.02(+10.45%)
Nov 28, 2022 0.1483 0 -0.01(-5.66%)
Nov 23, 2022 0.1572 30,000 -0.02(-8.87%)
Nov 22, 2022 0.1631 0.1800 0.1631 0.1725 4,300 +0.01(+8.76%)
Nov 21, 2022 0.1586 0.1586 0.1586 0.1586 2,025 +0.00(+1.54%)
Nov 18, 2022 0.1562 0.1562 0.1562 0.1562 4,990 +0.00(+2.90%)
Nov 17, 2022 0.1518 0.1518 0.1518 0.1518 14,000 -0.00(-2.00%)
Nov 11, 2022 0.1549 0 +0.01(+3.40%)
Nov 10, 2022 0.1498 0.1498 0.1498 0.1498 2,625 +0.01(+3.67%)
Nov 08, 2022 0.1445 0 +0.00(+0.49%)
Nov 02, 2022 0.1438 0 -0.01(-6.80%)
Nov 01, 2022 0.1543 0.1543 0.1543 0.1543 2,010 +0.00(+2.87%)
Oct 25, 2022 0.1500 0 -0.00(-0.66%)
Oct 24, 2022 0.1450 0.1510 0.1450 0.1510 12,000 +0.01(+3.57%)
Oct 21, 2022 0.1458 0.1458 0.1458 0.1458 2,000 +0.00(+0.83%)
Oct 20, 2022 0.1520 0.1600 0.1446 0.1446 27,125 -0.01(-3.79%)
Oct 19, 2022 0.1503 0.1503 0.1503 0.1503 300 -0.00(-1.44%)
Oct 18, 2022 0.1525 0.1525 0.1525 0.1525 1,000 -0.00(-1.87%)
Oct 14, 2022 0.1554 0 +0.01(+7.47%)
Oct 13, 2022 0.1446 0.1710 0.1446 0.1446 1,700 +0.01(+6.09%)
Oct 12, 2022 0.1363 0.1363 0.1363 0.1363 1,078 -0.01(-7.91%)
Oct 10, 2022 0.1480 0 -0.00(-2.25%)
Oct 07, 2022 0.1514 0.1514 0.1514 0.1514 400 +0.00(+3.06%)
Oct 06, 2022 0.1469 0.1469 0.1454 0.1469 200 -0.02(-11.72%)
Oct 04, 2022 0.1664 0 -0.00(-2.12%)
Oct 03, 2022 0.1700 0.1700 0.1700 0.1700 700 +0.03(+19.38%)
Sep 30, 2022 0.1424 0.1424 0.1409 0.1424 7,490 +0.00(+1.42%)
Sep 29, 2022 0.1404 0.1404 0.1404 0.1404 1,000 -0.02(-11.14%)
Sep 28, 2022 0.1580 0.1580 0.1580 0.1580 2,000 +0.02(+15.33%)
Sep 27, 2022 0.1370 0.1370 0.1306 0.1370 33,000 -0.00(-3.39%)
Sep 23, 2022 0.1418 0 +0.00(+0.00%)
Sep 22, 2022 0.1620 0.1620 0.1418 0.1418 1,800 -0.01(-9.04%)
Sep 20, 2022 0.1559 0 -0.01(-6.25%)
Sep 19, 2022 0.1663 0.1663 0.1663 0.1663 300 -0.00(-2.18%)
Sep 15, 2022 0.1700 0 +0.00(+0.00%)
Sep 14, 2022 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Sep 13, 2022 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 12, 2022 0.1806 0.1806 0.1700 0.1700 14,501 -0.01(-6.39%)
Sep 09, 2022 0.1819 0.1819 0.1816 0.1816 2,000 +0.01(+6.82%)
Sep 08, 2022 0.1700 0.1700 0.1700 0.1700 500 -0.01(-6.39%)
Sep 07, 2022 0.1816 0.1816 0.1816 0.1816 1,100 +0.03(+16.71%)
Sep 01, 2022 0.1556 0 -0.00(-0.26%)
Aug 31, 2022 0.1700 0.1700 0.1560 0.1560 26,500 -0.02(-12.61%)
Aug 30, 2022 0.1785 0.1785 0.1785 0.1785 500 -0.00(-1.49%)
Aug 23, 2022 0.1812 0 +0.00(+0.28%)
Aug 16, 2022 0.1807 0 +0.01(+6.29%)
Aug 15, 2022 0.1700 0.1700 0.1700 0.1700 8,000 -0.00(-0.35%)
Aug 11, 2022 0.1706 0 -0.01(-4.16%)
Aug 10, 2022 0.1500 0.1780 0.1380 0.1780 64,220 +0.02(+15.81%)
Aug 09, 2022 0.1537 0.1537 0.1537 0.1537 1,200 -0.01(-7.02%)
Aug 08, 2022 0.1675 0.1675 0.1653 0.1653 200 -0.00(-2.76%)
Aug 05, 2022 0.1700 0.1700 0.1700 0.1700 4,500 +0.01(+3.34%)
Aug 02, 2022 0.1645 0 +0.00(+2.17%)
Aug 01, 2022 0.1610 0.1610 0.1610 0.1610 3,000 -0.01(-3.01%)
Jul 29, 2022 0.1640 0.1660 0.1600 0.1660 45,700 -0.00(-1.19%)
Jul 28, 2022 0.1699 0.1699 0.1680 0.1680 5,700 +0.00(+0.30%)
Jul 26, 2022 0.1675 0 -0.02(-10.09%)
Jul 21, 2022 0.1863 0 +0.01(+6.46%)
Jul 20, 2022 0.1750 0.1750 0.1750 0.1750 500 +0.01(+8.16%)
Jul 19, 2022 0.1618 0.1618 0.1618 0.1618 10,000 -0.01(-3.06%)
Jul 18, 2022 0.1669 0.1669 0.1669 0.1669 1,000 -0.01(-4.08%)
Jul 15, 2022 0.1740 0.1740 0.1740 0.1740 1,000 -0.00(-1.47%)
Jul 14, 2022 0.1588 0.1766 0.1588 0.1766 10,100 +0.01(+6.39%)
Jul 06, 2022 0.1660 0 -0.00(-0.12%)
Jul 05, 2022 0.1662 0.1662 0.1662 0.1662 1,000 -0.02(-11.97%)
Jul 01, 2022 0.1639 0.1888 0.1390 0.1888 2,634 +0.03(+18.97%)
Jun 30, 2022 0.1587 0.1587 0.1587 0.1587 230 +0.00(+0.51%)
Jun 27, 2022 0.1579 0 +0.01(+3.47%)
Jun 23, 2022 0.1526 0 -0.01(-3.78%)
Jun 22, 2022 0.1614 0.1614 0.1586 0.1586 8,129 -0.01(-5.60%)
Jun 21, 2022 0.1797 0.1797 0.1680 0.1680 2,900 -0.01(-4.60%)
Jun 17, 2022 0.1830 0.1830 0.1761 0.1761 300 -0.01(-7.32%)
Jun 16, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+10.79%)
Jun 13, 2022 0.1715 0 +0.00(+2.57%)
Jun 09, 2022 0.1672 0 -0.01(-4.78%)
Jun 08, 2022 0.1837 0.1895 0.1756 0.1756 10,377 -0.01(-4.77%)
Jun 07, 2022 0.1826 0.1844 0.1826 0.1844 5,000 +0.00(+0.22%)
Jun 06, 2022 0.1840 0.1840 0.1840 0.1840 4,990 -0.00(-2.02%)
Jun 02, 2022 0.1878 0 +0.01(+6.16%)
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.