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 )

0.0145 +0.0035 (+31.82%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 6, 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, 2010 4.447 4.500 4.440 4.500 7,800 +0.11(+2.45%)
Jul 29, 2010 4.490 4.530 4.392 4.392 5,100 +0.05(+1.19%)
Jul 28, 2010 4.438 4.438 4.341 4.341 17,000 -0.10(-2.24%)
Jul 27, 2010 4.559 4.559 4.396 4.440 26,100 -0.16(-3.38%)
Jul 26, 2010 4.580 4.620 4.520 4.595 22,100 -0.06(-1.39%)
Jul 23, 2010 4.724 4.734 4.612 4.660 33,000 -0.08(-1.74%)
Jul 22, 2010 4.690 4.799 4.690 4.743 28,600 +0.08(+1.74%)
Jul 21, 2010 4.662 4.662 4.662 4.662 7,700 -0.01(-0.18%)
Jul 20, 2010 4.670 4.670 4.670 4.670 18,200 +0.05(+1.08%)
Jul 19, 2010 4.713 4.713 4.620 4.620 25,900 -0.08(-1.70%)
Jul 16, 2010 4.390 4.700 4.390 4.700 30,800 +0.15(+3.27%)
Jul 15, 2010 4.482 4.551 4.446 4.551 4,400 +0.03(+0.70%)
Jul 14, 2010 4.638 4.638 4.519 4.519 55,900 +0.01(+0.18%)
Jul 13, 2010 4.460 4.540 4.460 4.511 33,575 +0.12(+2.83%)
Jul 12, 2010 4.492 4.492 4.387 4.387 26,800 -0.04(-0.81%)
Jul 09, 2010 4.438 4.510 4.402 4.423 79,200 +0.12(+2.70%)
Jul 08, 2010 4.450 4.450 4.300 4.307 82,026 -0.13(-3.00%)
Jul 07, 2010 4.218 4.440 4.218 4.440 8,450 +0.27(+6.47%)
Jul 06, 2010 4.352 4.391 4.170 4.170 55,700 -0.31(-6.92%)
Jul 02, 2010 4.460 4.517 4.460 4.480 43,150 +0.03(+0.67%)
Jul 01, 2010 4.460 4.460 4.400 4.450 4,641 -0.11(-2.43%)
Jun 30, 2010 4.560 4.720 4.480 4.561 45,500 -0.09(-1.93%)
Jun 29, 2010 4.730 4.820 4.651 4.651 37,589 -0.26(-5.30%)
Jun 25, 2010 4.760 4.950 4.760 4.911 40,429 +0.10(+2.13%)
Jun 24, 2010 4.772 4.842 4.772 4.809 34,224 +0.04(+0.76%)
Jun 23, 2010 4.760 4.790 4.661 4.773 70,934 -0.29(-5.78%)
Jun 22, 2010 4.953 5.174 4.780 5.066 268,035 +0.10(+1.92%)
Jun 21, 2010 5.220 5.400 4.820 4.970 117,385 -0.31(-5.94%)
Jun 18, 2010 5.200 5.330 5.166 5.284 95,226 +0.02(+0.42%)
Jun 17, 2010 4.950 5.262 4.950 5.262 81,850 +0.43(+8.95%)
Jun 16, 2010 4.610 4.850 4.610 4.830 23,967 +0.12(+2.59%)
Jun 15, 2010 4.670 4.717 4.650 4.708 40,959 +0.09(+1.86%)
Jun 14, 2010 4.690 4.730 4.543 4.622 33,162 -0.04(-0.82%)
Jun 11, 2010 4.459 4.673 4.459 4.660 34,251 +0.25(+5.67%)
Jun 10, 2010 4.260 4.500 4.260 4.410 41,978 +0.13(+3.04%)
Jun 09, 2010 4.269 4.349 4.269 4.280 23,700 +0.00(+0.00%)
Jun 08, 2010 4.340 4.415 4.280 4.280 38,748 -0.04(-1.00%)
Jun 07, 2010 4.310 4.360 4.280 4.323 28,333 +0.04(+0.85%)
Jun 04, 2010 4.320 4.571 4.260 4.287 27,190 -0.02(-0.54%)
Jun 03, 2010 4.200 4.340 4.170 4.310 60,541 +0.17(+4.21%)
Jun 02, 2010 3.620 4.196 3.620 4.136 407,121 +0.41(+10.88%)
Jun 01, 2010 3.780 3.780 3.690 3.730 12,200 -0.03(-0.88%)
May 28, 2010 3.760 3.800 3.740 3.763 14,400 +0.00(+0.08%)
May 27, 2010 3.960 3.960 3.670 3.760 12,500 -0.12(-3.09%)
May 26, 2010 3.860 3.900 3.850 3.880 14,529 +0.28(+7.78%)
May 25, 2010 3.750 3.750 3.600 3.600 21,650 -0.24(-6.25%)
May 24, 2010 3.900 3.920 3.740 3.840 11,092 +0.07(+1.86%)
May 21, 2010 3.810 3.840 3.730 3.770 34,975 -0.08(-2.18%)
May 20, 2010 3.800 3.910 3.740 3.854 64,290 -0.06(-1.43%)
May 19, 2010 4.100 4.100 3.849 3.910 40,405 -0.21(-5.10%)
May 18, 2010 4.241 4.250 4.100 4.120 23,000 -0.11(-2.70%)
May 17, 2010 4.290 4.290 4.170 4.234 29,600 -0.17(-3.77%)
May 14, 2010 4.550 4.550 4.348 4.400 17,610 -0.19(-4.14%)
May 13, 2010 4.610 4.610 4.547 4.590 20,530 -0.10(-2.04%)
May 12, 2010 4.630 4.690 4.580 4.686 47,600 +0.04(+0.84%)
May 11, 2010 4.445 4.646 4.440 4.646 71,648 +0.38(+9.02%)
May 10, 2010 4.230 4.275 4.230 4.262 24,000 -0.10(-2.21%)
May 07, 2010 4.190 4.358 4.120 4.358 34,716 +0.16(+3.77%)
May 06, 2010 4.069 4.280 4.069 4.200 40,113 +0.03(+0.80%)
May 05, 2010 4.170 4.170 4.166 4.167 11,800 -0.06(-1.48%)
May 04, 2010 4.390 4.390 4.112 4.229 27,400 -0.17(-3.93%)
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.