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 (%)
Jul 30, 2004 0.9357 0.9357 0.9357 0.9357 1,000 +0.04(+3.97%)
Jul 29, 2004 0.9000 0.9670 0.8900 0.9000 11,900 +0.00(+0.00%)
Jul 28, 2004 0.9000 0.9670 0.8900 0.9000 11,900 +0.00(+0.00%)
Jul 27, 2004 0.9000 0.9670 0.8900 0.9000 11,900 +0.00(+0.00%)
Jul 26, 2004 0.9000 0.9670 0.8900 0.9000 11,900 -0.03(-3.23%)
Jul 23, 2004 0.9300 0.9700 0.9200 0.9300 33,300 +0.00(+0.00%)
Jul 22, 2004 0.9300 0.9700 0.9200 0.9300 33,300 -0.20(-18.06%)
Jul 21, 2004 1.135 1.135 1.135 1.135 1,000 -0.02(-2.16%)
Jul 20, 2004 1.160 1.160 1.134 1.160 3,400 +0.03(+3.11%)
Jul 19, 2004 1.125 1.200 1.105 1.125 8,000 +0.00(+0.00%)
Jul 16, 2004 1.125 1.200 1.105 1.125 8,000 +0.00(+0.00%)
Jul 15, 2004 1.125 1.200 1.105 1.125 8,000 -0.00(-0.44%)
Jul 14, 2004 1.130 1.130 1.130 1.130 1,000 -0.04(-3.00%)
Jul 13, 2004 1.165 1.165 1.090 1.165 9,000 +0.07(+6.16%)
Jul 12, 2004 1.097 1.097 1.097 1.097 1,000 +0.00(+0.00%)
Jul 09, 2004 1.097 1.097 1.097 1.097 1,000 +0.07(+6.54%)
Jul 08, 2004 1.030 1.030 1.030 1.030 1,000 +0.04(+4.04%)
Jul 07, 2004 0.9900 1.010 0.9500 0.9900 7,600 +0.05(+5.32%)
Jul 06, 2004 0.9400 1.030 0.9400 0.9400 26,308 -0.00(-0.22%)
Jul 02, 2004 0.9421 0.9421 0.9421 0.9421 400 +0.00(+0.00%)
Jul 01, 2004 0.9421 0.9421 0.9421 0.9421 400 +0.00(+0.00%)
Jun 30, 2004 0.9700 0.9421 0.9421 0.9421 400 -0.03(-2.88%)
Jun 29, 2004 0.9700 0.9700 0.9606 0.9700 6,000 +0.00(+0.00%)
Jun 28, 2004 1.000 0.9700 0.9606 0.9700 6,000 -0.03(-3.00%)
Jun 25, 2004 0.9900 1.080 1.000 1.000 60,000 +0.03(+3.09%)
Jun 24, 2004 0.9700 0.9700 0.9700 0.9700 8,000 +0.04(+4.86%)
Jun 23, 2004 0.9250 0.9300 0.8500 0.9250 60,000 +0.04(+4.52%)
Jun 22, 2004 0.8850 0.9903 0.8850 0.8850 13,000 -0.06(-6.84%)
Jun 21, 2004 0.9500 0.9500 0.9500 0.9500 200 -0.02(-2.06%)
Jun 18, 2004 0.9700 0.9800 0.9700 0.9700 11,000 +0.00(+0.00%)
Jun 17, 2004 0.9700 0.9700 0.9700 0.9700 2,000 -0.06(-6.28%)
Jun 16, 2004 1.035 1.035 1.035 1.035 4,000 -0.04(-3.27%)
Jun 15, 2004 1.070 1.100 1.030 1.070 15,200 -0.01(-1.20%)
Jun 14, 2004 1.083 1.083 1.083 1.083 0 -0.10(-8.22%)
Jun 10, 2004 1.180 1.180 1.180 1.180 800 -0.01(-0.42%)
Jun 09, 2004 1.185 1.185 1.185 1.185 20,000 -0.04(-3.64%)
Jun 08, 2004 1.230 1.280 1.223 1.230 20,200 +0.01(+0.56%)
Jun 07, 2004 1.223 1.310 1.223 1.223 11,200 +0.00(+0.00%)
Jun 04, 2004 1.223 1.310 1.223 1.223 11,200 -0.07(-5.57%)
Jun 03, 2004 1.295 1.330 1.290 1.295 31,000 -0.08(-5.47%)
Jun 02, 2004 1.370 1.370 1.370 1.370 500 -0.05(-3.72%)
Jun 01, 2004 1.423 1.423 1.423 1.423 800 -0.06(-4.16%)
May 28, 2004 1.485 1.485 1.485 1.485 1,600 +0.02(+1.69%)
May 27, 2004 1.460 1.507 1.460 1.460 6,300 +0.09(+6.57%)
May 26, 2004 1.370 1.370 1.315 1.370 7,250 +0.04(+3.01%)
May 25, 2004 1.330 1.406 1.300 1.330 39,700 +0.00(+0.00%)
May 24, 2004 1.330 1.406 1.300 1.330 39,700 +0.00(+0.00%)
May 21, 2004 1.330 1.406 1.300 1.330 39,700 -0.09(-6.05%)
May 20, 2004 1.416 1.416 1.397 1.416 62,000 -0.00(-0.31%)
May 19, 2004 1.420 1.455 1.410 1.420 53,150 +0.00(+0.00%)
May 18, 2004 1.190 1.484 1.260 1.420 30,500 +0.23(+19.33%)
May 17, 2004 1.128 1.190 1.190 1.190 1,000 +0.06(+5.47%)
May 14, 2004 1.145 1.128 1.128 1.128 2,000 -0.18(-13.74%)
May 13, 2004 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
May 12, 2004 1.710 1.630 1.308 1.308 13,870 -0.40(-23.51%)
May 11, 2004 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
May 10, 2004 1.980 1.710 1.690 1.710 400 -0.27(-13.64%)
May 07, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 06, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 05, 2004 1.980 1.980 1.980 1.980 6,000 +0.00(+0.00%)
May 04, 2004 1.830 1.980 1.980 1.980 6,000 +0.15(+8.20%)
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.