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 29, 2012 1.590 1.616 1.519 1.532 32,700 +0.04(+2.56%)
Jun 28, 2012 1.600 1.600 1.494 1.494 23,600 -0.15(-9.08%)
Jun 27, 2012 1.620 1.643 1.620 1.643 30,400 +0.04(+2.68%)
Jun 26, 2012 1.640 1.650 1.600 1.600 10,000 -0.03(-1.84%)
Jun 25, 2012 1.534 1.678 1.534 1.630 2,000 -0.02(-1.27%)
Jun 22, 2012 1.710 1.710 1.590 1.651 25,400 -0.01(-0.54%)
Jun 21, 2012 1.807 1.807 1.660 1.660 20,200 -0.21(-11.23%)
Jun 20, 2012 1.880 1.890 1.870 1.870 4,350 -0.05(-2.55%)
Jun 19, 2012 2.038 2.050 1.919 1.919 10,450 -0.07(-3.57%)
Jun 18, 2012 1.890 1.990 1.864 1.990 4,500 +0.12(+6.42%)
Jun 15, 2012 1.870 1.870 1.870 1.870 3,200 -0.04(-2.09%)
Jun 14, 2012 1.851 1.910 1.851 1.910 23,300 -0.04(-1.82%)
Jun 13, 2012 1.931 1.945 1.931 1.945 21,700 -0.11(-5.38%)
Jun 12, 2012 2.050 2.110 2.050 2.056 12,000 +0.01(+0.29%)
Jun 11, 2012 2.120 2.120 2.035 2.050 2,600 -0.30(-12.77%)
Jun 08, 2012 2.309 2.350 2.309 2.350 8,500 +0.00(+0.00%)
Jun 07, 2012 2.520 2.520 2.330 2.350 15,850 -0.01(-0.42%)
Jun 06, 2012 2.400 2.667 2.310 2.360 36,750 +0.25(+11.85%)
Jun 05, 2012 2.050 2.120 2.050 2.110 5,400 +0.16(+8.21%)
Jun 04, 2012 2.190 2.190 1.950 1.950 32,900 -0.31(-13.55%)
Jun 01, 2012 1.880 2.256 1.810 2.256 11,400 +0.45(+25.25%)
May 31, 2012 1.859 1.870 1.780 1.801 181,600 -0.05(-2.64%)
May 30, 2012 1.900 1.930 1.836 1.850 4,000 -0.17(-8.28%)
May 29, 2012 1.900 2.180 1.900 2.017 29,000 +0.17(+9.03%)
May 25, 2012 1.792 1.896 1.792 1.850 3,800 +0.07(+3.93%)
May 24, 2012 1.850 1.850 1.770 1.780 6,200 +0.05(+2.89%)
May 23, 2012 1.660 1.730 1.474 1.730 24,700 +0.03(+1.76%)
May 22, 2012 2.050 2.050 1.681 1.700 74,170 -0.18(-9.48%)
May 21, 2012 1.760 1.882 1.760 1.878 11,130 +0.07(+3.66%)
May 18, 2012 1.830 2.090 1.740 1.812 204,900 +0.16(+9.80%)
May 17, 2012 1.390 1.780 1.390 1.650 98,400 +0.31(+22.77%)
May 16, 2012 1.340 1.450 1.340 1.344 77,230 +0.03(+1.94%)
May 15, 2012 1.401 1.401 1.262 1.318 166,755 -0.11(-7.80%)
May 14, 2012 1.670 1.670 1.416 1.430 75,600 -0.30(-17.29%)
May 11, 2012 1.820 1.820 1.720 1.729 14,216 -0.09(-4.70%)
May 10, 2012 1.883 1.883 1.810 1.814 9,200 -0.04(-1.93%)
May 09, 2012 1.837 1.930 1.836 1.850 27,480 -0.17(-8.29%)
May 08, 2012 1.935 2.320 1.925 2.017 81,000 +0.10(+5.06%)
May 07, 2012 1.796 2.000 1.770 1.920 128,375 +0.07(+3.78%)
May 04, 2012 1.930 1.990 1.726 1.850 193,260 -0.25(-11.90%)
May 03, 2012 2.370 2.370 1.932 2.100 176,620 -0.29(-12.13%)
May 02, 2012 2.450 2.470 2.350 2.390 21,854 -0.13(-5.01%)
May 01, 2012 2.570 2.650 2.510 2.516 23,854 -0.12(-4.41%)
Apr 30, 2012 2.700 2.720 2.630 2.632 25,900 -0.10(-3.59%)
Apr 27, 2012 2.720 2.780 2.720 2.730 1,800 -0.02(-0.55%)
Apr 26, 2012 2.754 2.754 2.739 2.745 4,300 +0.06(+2.04%)
Apr 25, 2012 2.740 2.740 2.570 2.690 11,850 +0.11(+4.26%)
Apr 24, 2012 2.670 2.700 2.580 2.580 30,950 -0.13(-4.80%)
Apr 23, 2012 3.170 3.170 2.668 2.710 23,070 -0.40(-12.86%)
Apr 20, 2012 2.680 3.110 2.680 3.110 11,500 +0.36(+13.09%)
Apr 19, 2012 3.000 3.000 2.720 2.750 29,902 -0.24(-7.93%)
Apr 18, 2012 3.133 3.210 2.956 2.987 20,550 +0.14(+4.81%)
Apr 17, 2012 2.820 2.910 2.820 2.850 22,450 +0.08(+2.90%)
Apr 16, 2012 2.800 2.800 2.766 2.770 8,300 -0.01(-0.45%)
Apr 13, 2012 3.150 3.150 2.580 2.782 61,450 -0.37(-11.67%)
Apr 12, 2012 3.300 3.300 3.150 3.150 84,720 -0.01(-0.32%)
Apr 11, 2012 3.300 3.300 3.153 3.160 106,903 +0.00(+0.00%)
Apr 10, 2012 3.300 3.300 3.090 3.160 29,250 +0.14(+4.52%)
Apr 09, 2012 3.490 3.550 2.992 3.023 295,375 -0.47(-13.37%)
Apr 05, 2012 4.543 4.543 3.490 3.490 164,500 -1.06(-23.30%)
Apr 04, 2012 5.490 5.490 4.543 4.550 13,750 +0.00(+0.00%)
Apr 03, 2012 4.729 4.770 4.521 4.550 6,900 -0.44(-8.82%)
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.