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 29, 2016 0.5054 0.5140 0.5000 0.5030 6,900 +0.01(+2.53%)
Jul 28, 2016 0.5071 0.5071 0.4906 0.4906 7,835 -0.02(-3.04%)
Jul 26, 2016 0.5060 0.5060 0.5060 0 -0.00(-0.61%)
Jul 25, 2016 0.5090 0.5091 0.4950 0.5091 8,000 +0.02(+4.75%)
Jul 22, 2016 0.4860 0.4860 0.4860 0.4860 1,000 -0.02(-3.15%)
Jul 21, 2016 0.5027 0.5027 0.4950 0.5018 47,000 -0.01(-2.73%)
Jul 20, 2016 0.4940 0.5159 0.4940 0.5159 19,180 +0.01(+2.20%)
Jul 19, 2016 0.5169 0.5169 0.5048 0.5048 62,750 -0.00(-0.59%)
Jul 18, 2016 0.5130 0.5130 0.5078 0.5078 18,201 +0.00(+0.04%)
Jul 15, 2016 0.5208 0.5208 0.5031 0.5076 16,150 -0.00(-0.20%)
Jul 14, 2016 0.5050 0.5211 0.5050 0.5086 36,842 +0.02(+3.84%)
Jul 13, 2016 0.4788 0.5038 0.4700 0.4898 7,400 -0.01(-2.62%)
Jul 12, 2016 0.5000 0.5030 0.4801 0.5030 55,498 +0.02(+3.09%)
Jul 11, 2016 0.4620 0.4900 0.4620 0.4879 64,780 +0.01(+2.26%)
Jul 08, 2016 0.4733 0.4733 0.4771 25,314 +0.00(+0.80%)
Jul 07, 2016 0.5290 0.5290 0.4570 0.4733 49,390 -0.05(-10.00%)
Jul 05, 2016 0.4768 0.5573 0.4577 0.5259 69,697 +0.14(+34.85%)
Jul 01, 2016 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jun 30, 2016 0.3574 0.3700 0.3574 0.3700 30,571 +0.03(+8.03%)
Jun 29, 2016 0.3440 0.3600 0.3425 0.3425 67,560 +0.00(+0.74%)
Jun 28, 2016 0.3400 0.3400 0.3322 0.3400 63,671 +0.00(+0.10%)
Jun 27, 2016 0.3370 0.3398 0.3300 0.3397 50,800 +0.02(+5.35%)
Jun 24, 2016 0.3200 0.3490 0.3100 0.3224 60,200 +0.01(+3.70%)
Jun 23, 2016 0.3117 0.3235 0.3109 0.3109 78,500 +0.01(+2.51%)
Jun 22, 2016 0.3033 0.3033 0.3033 0.3033 12,500 +0.00(+0.14%)
Jun 21, 2016 0.3100 0.3228 0.3029 0.3029 19,900 -0.01(-2.29%)
Jun 20, 2016 0.3014 0.3100 0.2950 0.3100 44,030 +0.01(+3.44%)
Jun 17, 2016 0.2998 0.2998 0.2997 0.2997 10,620 -0.01(-2.54%)
Jun 16, 2016 0.3070 0.3075 0.2850 0.3075 19,200 -0.00(-1.09%)
Jun 15, 2016 0.3100 0.3109 0.3086 0.3109 22,900 +0.00(+1.50%)
Jun 14, 2016 0.2900 0.3100 0.2900 0.3063 139,950 +0.00(+0.10%)
Jun 13, 2016 0.3100 0.3100 0.3040 0.3060 13,000 +0.00(+0.33%)
Jun 10, 2016 0.3051 0.3090 0.3000 0.3050 51,500 +0.00(+1.33%)
Jun 09, 2016 0.2893 0.3252 0.2893 0.3010 118,637 +0.03(+9.45%)
Jun 08, 2016 0.2662 0.3143 0.2600 0.2750 206,000 +0.03(+10.00%)
Jun 07, 2016 0.2200 0.2500 0.2200 0.2500 43,500 +0.04(+20.25%)
Jun 06, 2016 0.2039 0.2079 0.2039 0.2079 15,000 +0.01(+4.16%)
Jun 03, 2016 0.2000 0.2000 0.1996 0.1996 40,500 +0.01(+5.05%)
Jun 02, 2016 0.1929 0.1929 0.1900 0.1900 15,500 +0.01(+5.50%)
Jun 01, 2016 0.1801 0.1801 0.1801 0.1801 300 +0.00(+0.06%)
May 31, 2016 0.1800 0.1805 0.1800 0.1800 25,000 -0.00(-1.91%)
May 27, 2016 0.1835 0.1835 0.1835 0 +0.01(+7.94%)
May 26, 2016 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
May 25, 2016 0.1700 0.1700 0.1690 0.1700 16,771 -0.00(-2.86%)
May 24, 2016 0.1750 0.1772 0.1750 0.1750 22,500 -0.01(-2.78%)
May 23, 2016 0.1800 0.1800 0.1800 0.1800 7,000 +0.01(+7.27%)
May 20, 2016 0.1750 0.1825 0.1678 0.1678 16,600 +0.00(+0.60%)
May 19, 2016 0.1729 0.1739 0.1667 0.1668 9,800 +0.00(+1.58%)
May 18, 2016 0.1763 0.1799 0.1642 0.1642 78,400 -0.00(-0.48%)
May 17, 2016 0.1532 0.1700 0.1532 0.1650 82,200 -0.00(-1.67%)
May 16, 2016 0.1650 0.1678 0.1642 0.1678 14,200 +0.01(+4.88%)
May 13, 2016 0.1550 0.1600 0.1550 0.1600 6,500 -0.00(-0.62%)
May 12, 2016 0.1464 0.1610 0.1461 0.1610 39,700 +0.00(+0.63%)
May 11, 2016 0.1600 0.1607 0.1566 0.1600 60,000 +0.02(+10.34%)
May 10, 2016 0.1415 0.1450 0.1415 0.1450 3,150 -0.00(-2.88%)
May 09, 2016 0.1510 0.1510 0.1493 0.1493 11,500 -0.00(-0.47%)
May 06, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.13%)
May 05, 2016 0.1500 0.1598 0.1500 0.1598 26,000 +0.01(+4.51%)
May 04, 2016 0.1573 0.1573 0.1412 0.1529 52,906 -0.02(-9.37%)
May 03, 2016 0.1750 0.1800 0.1499 0.1687 147,460 -0.01(-3.87%)
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.