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 (%)
Jun 30, 2009 1.635 1.635 1.635 1.635 500 -0.00(-0.27%)
Jun 29, 2009 1.604 1.670 1.604 1.640 3,200 -0.06(-3.53%)
Jun 26, 2009 1.700 1.700 1.640 1.700 20,600 +0.00(+0.00%)
Jun 25, 2009 1.630 1.700 1.630 1.700 18,700 +0.02(+0.92%)
Jun 24, 2009 1.648 1.685 1.648 1.685 12,200 +0.16(+10.82%)
Jun 23, 2009 1.593 1.593 1.468 1.520 22,565 -0.08(-4.94%)
Jun 22, 2009 1.750 1.750 1.599 1.599 35,400 -0.20(-11.17%)
Jun 19, 2009 1.780 1.801 1.773 1.800 4,800 +0.04(+2.02%)
Jun 18, 2009 1.871 1.871 1.720 1.764 38,600 -0.03(-1.43%)
Jun 17, 2009 1.891 1.891 1.744 1.790 4,131 -0.10(-5.24%)
Jun 16, 2009 1.923 1.942 1.840 1.889 18,000 +0.00(+0.24%)
Jun 15, 2009 1.844 1.885 1.844 1.885 3,500 -0.06(-2.86%)
Jun 12, 2009 1.897 1.940 1.897 1.940 53,600 -0.02(-0.82%)
Jun 11, 2009 1.990 1.990 1.921 1.956 35,700 -0.04(-1.86%)
Jun 10, 2009 1.998 2.000 1.980 1.993 22,500 -0.02(-0.94%)
Jun 09, 2009 2.020 2.030 1.950 2.012 100,000 +0.08(+4.30%)
Jun 08, 2009 1.986 1.990 1.929 1.929 17,400 -0.07(-3.38%)
Jun 05, 2009 1.960 1.996 1.918 1.996 14,800 -0.03(-1.41%)
Jun 04, 2009 2.030 2.030 2.025 2.025 6,700 +0.02(+0.85%)
Jun 03, 2009 2.106 2.256 1.954 2.008 57,900 -0.11(-5.34%)
Jun 02, 2009 2.070 2.121 2.068 2.121 75,600 +0.06(+2.95%)
Jun 01, 2009 2.083 2.112 2.061 2.061 14,600 -0.02(-0.77%)
May 29, 2009 2.095 2.095 2.070 2.076 14,100 +0.03(+1.24%)
May 28, 2009 2.051 2.051 2.051 2.051 500 +0.02(+1.07%)
May 27, 2009 2.050 2.080 2.001 2.029 11,100 -0.23(-10.29%)
May 26, 2009 2.180 2.380 2.180 2.262 15,322 -0.02(-1.09%)
May 22, 2009 2.298 2.336 2.236 2.287 3,500 +0.05(+2.33%)
May 21, 2009 2.240 2.240 2.235 2.235 6,000 +0.05(+2.08%)
May 20, 2009 2.189 2.189 2.189 2.189 700 -0.01(-0.57%)
May 19, 2009 2.112 2.216 2.112 2.202 20,700 +0.26(+13.51%)
May 18, 2009 1.940 1.940 1.940 1.940 3,250 -0.18(-8.64%)
May 15, 2009 2.116 2.124 2.116 2.123 5,000 +0.07(+3.23%)
May 14, 2009 2.022 2.057 2.002 2.057 8,100 -0.05(-2.35%)
May 13, 2009 2.175 2.200 2.107 2.107 7,300 -0.07(-3.06%)
May 12, 2009 2.203 2.203 2.173 2.173 13,000 +0.08(+3.97%)
May 11, 2009 2.064 2.100 1.980 2.090 7,100 +0.02(+0.84%)
May 08, 2009 2.072 2.072 2.072 2.072 10,000 +0.02(+1.10%)
May 07, 2009 2.091 2.091 2.050 2.050 5,000 -0.05(-2.40%)
May 06, 2009 2.035 2.100 2.035 2.100 11,800 +0.06(+2.91%)
May 05, 2009 2.068 2.068 2.040 2.041 3,500 -0.09(-4.06%)
May 04, 2009 2.095 2.127 2.075 2.127 13,900 +0.14(+7.16%)
May 01, 2009 1.985 1.985 1.985 1.985 1,000 +0.04(+2.18%)
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%)
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.