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, 2014 0.8802 0.8802 0.8572 0.8660 8,950 +0.02(+2.24%)
Jun 27, 2014 0.8479 0.8479 0.8401 0.8470 5,750 -0.01(-0.94%)
Jun 25, 2014 0.8550 0.8550 0.8550 0 +0.01(+0.84%)
Jun 24, 2014 0.8363 0.8500 0.8241 0.8479 10,312 +0.01(+1.54%)
Jun 23, 2014 0.8170 0.8350 0.8170 0.8350 32,300 +0.01(+0.61%)
Jun 20, 2014 0.8575 0.8582 0.8299 0.8299 674,739 -0.04(-4.06%)
Jun 19, 2014 0.8650 0.8650 0.8650 0.8650 3,000 +0.05(+6.32%)
Jun 18, 2014 0.7860 0.8136 0.7500 0.8136 44,898 +0.02(+2.99%)
Jun 17, 2014 0.8140 0.8330 0.7900 0.7900 35,222 -0.02(-2.47%)
Jun 16, 2014 0.9064 0.9300 0.8000 0.8100 41,850 -0.20(-19.80%)
Jun 13, 2014 1.000 1.010 0.9611 1.010 2,871 -0.04(-3.81%)
Jun 12, 2014 0.8869 1.050 0.8869 1.050 31,750 +0.15(+17.15%)
Jun 11, 2014 0.9130 0.9130 0.8860 0.8963 10,100 -0.00(-0.41%)
Jun 10, 2014 0.8996 0.9044 0.8952 0.9000 36,100 +0.11(+14.21%)
Jun 06, 2014 0.8200 0.8280 0.7820 0.7880 8,378 +0.01(+0.77%)
Jun 05, 2014 0.7898 0.8007 0.7820 0.7820 43,270 -0.02(-2.37%)
Jun 04, 2014 0.7678 0.8010 0.7678 0.8010 2,300 +0.06(+7.37%)
Jun 03, 2014 0.7570 0.7570 0.7460 0.7460 5,271 -0.02(-2.32%)
Jun 02, 2014 0.7860 0.7900 0.7536 0.7637 12,100 +0.00(+0.49%)
May 30, 2014 0.7700 0.7700 0.7576 0.7600 25,850 -0.03(-3.80%)
May 29, 2014 0.7880 0.7900 0.7877 0.7900 8,000 +0.02(+3.05%)
May 28, 2014 0.7800 0.7880 0.7570 0.7666 48,400 -0.02(-2.96%)
May 27, 2014 0.8182 0.8182 0.7900 0.7900 9,300 -0.04(-4.46%)
May 23, 2014 0.8269 0.8269 0.8269 0 +0.02(+1.96%)
May 22, 2014 0.8110 0.8110 0.8110 0.8110 800 +0.00(+0.12%)
May 21, 2014 0.8090 0.8108 0.8086 0.8100 39,200 -0.00(-0.33%)
May 20, 2014 0.8103 0.8308 0.8103 0.8127 18,761 +0.02(+2.87%)
May 19, 2014 0.7955 0.8000 0.7813 0.7900 75,200 +0.00(+0.51%)
May 16, 2014 0.8019 0.8237 0.7860 0.7860 4,400 -0.01(-1.28%)
May 15, 2014 0.8174 0.8174 0.7962 0.7962 12,624 -0.02(-2.59%)
May 14, 2014 0.8200 0.8200 0.8174 0.8174 3,000 -0.02(-2.53%)
May 13, 2014 0.8367 0.8386 0.8367 0.8386 6,150 +0.02(+2.59%)
May 12, 2014 0.8230 0.8240 0.8174 0.8174 6,650 -0.00(-0.30%)
May 09, 2014 0.8230 0.8300 0.8174 0.8199 8,800 -0.02(-2.39%)
May 08, 2014 0.8579 0.8579 0.8342 0.8400 11,200 +0.00(+0.48%)
May 07, 2014 0.8652 0.8652 0.8360 0.8360 11,310 -0.04(-4.60%)
May 06, 2014 0.8800 0.8800 0.8476 0.8763 11,950 +0.00(+0.38%)
May 05, 2014 0.8625 0.8980 0.8520 0.8730 37,890 +0.02(+2.75%)
May 02, 2014 0.8430 0.8740 0.8430 0.8496 14,100 -0.00(-0.05%)
May 01, 2014 0.8488 0.8560 0.8488 0.8500 2,200 -0.03(-2.86%)
Apr 30, 2014 0.8600 0.8908 0.8600 0.8750 5,300 -0.01(-0.77%)
Apr 29, 2014 0.8830 0.8970 0.8818 0.8818 46,500 -0.00(-0.36%)
Apr 28, 2014 0.8980 0.9040 0.8756 0.8850 13,770 +0.00(+0.07%)
Apr 25, 2014 0.8833 0.8844 0.8730 0.8844 3,500 +0.01(+1.07%)
Apr 24, 2014 0.8850 0.9030 0.8750 0.8750 177,971 +0.04(+4.54%)
Apr 23, 2014 0.8452 0.8950 0.8186 0.8370 122,284 -0.01(-1.53%)
Apr 22, 2014 0.8240 0.8690 0.8240 0.8500 116,118 +0.02(+2.41%)
Apr 21, 2014 0.8670 0.8670 0.8300 0.8300 13,000 -0.02(-2.35%)
Apr 17, 2014 0.8500 0.8500 0.8500 0 +0.02(+2.60%)
Apr 16, 2014 0.8500 0.8590 0.8285 0.8285 39,912 -0.05(-5.85%)
Apr 15, 2014 0.8500 0.8887 0.8390 0.8800 21,650 +0.01(+1.14%)
Apr 14, 2014 0.8910 0.8910 0.8500 0.8701 12,130 +0.02(+2.73%)
Apr 11, 2014 0.8527 0.8718 0.8470 0.8470 0 -0.04(-3.99%)
Apr 10, 2014 0.8799 0.8940 0.8762 0.8822 15,530 +0.00(+0.56%)
Apr 09, 2014 0.8470 0.8779 0.8200 0.8773 34,800 +0.04(+4.44%)
Apr 08, 2014 0.8352 0.8400 0.8203 0.8400 29,000 +0.00(+0.00%)
Apr 07, 2014 0.8000 0.8400 0.8000 0.8400 3,750 +0.01(+1.20%)
Apr 04, 2014 0.8400 0.8589 0.8300 0.8300 66,566 -0.01(-1.19%)
Apr 03, 2014 0.8200 0.8400 0.8200 0.8400 51,460 +0.03(+3.81%)
Apr 02, 2014 0.8030 0.8100 0.7912 0.8092 96,848 +0.02(+3.08%)
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.