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 31, 2012 1.788 1.800 1.788 1.790 9,200 -0.01(-0.54%)
Jul 30, 2012 1.837 1.837 1.780 1.800 12,000 -0.03(-1.38%)
Jul 27, 2012 1.927 1.930 1.825 1.825 9,511 +0.03(+1.51%)
Jul 26, 2012 1.790 1.860 1.790 1.798 11,700 +0.04(+2.51%)
Jul 25, 2012 1.754 1.754 1.754 1.754 4,500 +0.01(+0.80%)
Jul 24, 2012 1.740 1.740 1.740 1.740 2,600 +0.01(+0.67%)
Jul 23, 2012 1.727 1.728 1.727 1.728 75,500 -0.00(-0.28%)
Jul 19, 2012 1.733 1.733 1.733 0 +0.01(+0.77%)
Jul 18, 2012 1.730 1.730 1.720 1.720 4,000 +0.01(+0.36%)
Jul 17, 2012 1.720 1.720 1.712 1.714 3,700 +0.02(+1.12%)
Jul 16, 2012 1.723 1.740 1.688 1.695 26,800 -0.02(-1.00%)
Jul 14, 2012 1.730 1.737 1.707 1.712 29,245 +0.00(+0.00%)
Jul 13, 2012 1.730 1.737 1.707 1.712 29,245 +0.04(+2.53%)
Jul 12, 2012 1.671 1.810 1.670 1.670 23,500 -0.03(-1.76%)
Jul 11, 2012 1.700 1.700 1.680 1.700 7,800 -0.00(-0.01%)
Jul 10, 2012 1.714 1.720 1.670 1.700 5,800 +0.02(+1.23%)
Jul 09, 2012 1.740 1.740 1.679 1.679 23,200 -0.06(-3.49%)
Jul 06, 2012 1.804 1.810 1.690 1.740 76,480 -0.02(-1.32%)
Jul 05, 2012 1.772 1.774 1.739 1.763 84,255 +0.10(+6.22%)
Jul 03, 2012 1.690 1.690 1.620 1.660 22,800 +0.04(+2.47%)
Jul 02, 2012 1.630 1.640 1.616 1.620 60,765 +0.09(+5.74%)
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%)
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.