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 )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 5, 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, 2020 0.3753 0.3820 0.3541 0.3749 13,900 +0.00(+1.30%)
Jul 30, 2020 0.3490 0.3950 0.3490 0.3701 35,680 +0.01(+1.51%)
Jul 29, 2020 0.3600 0.3745 0.3592 0.3646 71,640 +0.01(+2.42%)
Jul 28, 2020 0.3539 0.3634 0.3497 0.3560 16,290 +0.01(+2.56%)
Jul 27, 2020 0.3430 0.3507 0.3311 0.3471 45,127 +0.02(+5.18%)
Jul 24, 2020 0.3478 0.3478 0.3211 0.3300 44,200 -0.01(-2.94%)
Jul 23, 2020 0.3485 0.3485 0.3400 0.3400 24,400 +0.00(+1.07%)
Jul 22, 2020 0.3460 0.3500 0.3364 0.3364 30,775 -0.01(-3.89%)
Jul 21, 2020 0.3595 0.3595 0.3356 0.3500 56,109 +0.00(+0.00%)
Jul 20, 2020 0.3516 0.3572 0.3400 0.3500 24,511 +0.01(+2.73%)
Jul 17, 2020 0.3586 0.3629 0.3407 0.3407 128,700 -0.02(-4.99%)
Jul 16, 2020 0.3694 0.3700 0.3496 0.3586 11,645 -0.01(-2.95%)
Jul 15, 2020 0.3548 0.3695 0.3548 0.3695 3,895 +0.01(+3.44%)
Jul 14, 2020 0.3461 0.3683 0.3461 0.3572 10,694 -0.01(-3.46%)
Jul 13, 2020 0.3744 0.3744 0.3431 0.3700 161,260 +0.01(+1.54%)
Jul 10, 2020 0.3649 0.3649 0.3600 0.3644 3,900 -0.00(-0.16%)
Jul 09, 2020 0.3650 0.3650 0.3650 0.3650 500 -0.00(-1.27%)
Jul 08, 2020 0.3726 0.3726 0.3475 0.3697 85,202 +0.02(+5.93%)
Jul 07, 2020 0.3684 0.3713 0.3490 0.3490 88,578 -0.01(-2.95%)
Jul 06, 2020 0.3400 0.3806 0.3400 0.3596 44,929 +0.00(+0.84%)
Jul 02, 2020 0.3519 0.3567 0.3412 0.3566 49,500 -0.02(-4.78%)
Jul 01, 2020 0.3664 0.3990 0.3650 0.3745 21,782 +0.03(+8.87%)
Jun 30, 2020 0.3588 0.3610 0.3438 0.3440 38,050 -0.01(-3.67%)
Jun 29, 2020 0.3251 0.3902 0.3251 0.3571 82,058 +0.01(+1.54%)
Jun 26, 2020 0.3556 0.3565 0.3510 0.3517 6,500 +0.01(+3.44%)
Jun 25, 2020 0.3448 0.3548 0.3300 0.3400 123,300 -0.02(-5.03%)
Jun 24, 2020 0.3446 0.3580 0.3446 0.3580 7,750 -0.00(-0.56%)
Jun 23, 2020 0.3600 0.3610 0.3465 0.3600 19,960 +0.00(+0.59%)
Jun 22, 2020 0.3496 0.3580 0.3301 0.3579 16,461 +0.03(+8.45%)
Jun 19, 2020 0.3499 0.3499 0.3300 0.3300 32,900 -0.03(-7.80%)
Jun 18, 2020 0.3400 0.3579 0.3350 0.3579 13,471 +0.02(+5.26%)
Jun 17, 2020 0.3492 0.3495 0.3393 0.3400 14,888 -0.00(-1.45%)
Jun 16, 2020 0.3494 0.3500 0.3450 0.3450 7,800 -0.00(-0.72%)
Jun 15, 2020 0.3500 0.3700 0.3475 0.3475 31,611 -0.02(-4.35%)
Jun 12, 2020 0.3500 0.3700 0.3500 0.3633 18,800 +0.00(+0.36%)
Jun 11, 2020 0.3650 0.3828 0.3550 0.3620 40,045 -0.02(-5.06%)
Jun 10, 2020 0.3700 0.3813 0.3650 0.3813 20,759 +0.01(+3.05%)
Jun 09, 2020 0.3975 0.3975 0.3679 0.3700 58,531 -0.02(-5.13%)
Jun 08, 2020 0.4433 0.4433 0.3900 0.3900 82,606 -0.03(-7.25%)
Jun 05, 2020 0.4032 0.4280 0.4000 0.4205 23,300 +0.02(+4.29%)
Jun 04, 2020 0.4300 0.4300 0.4032 0.4032 29,775 -0.02(-4.00%)
Jun 03, 2020 0.4410 0.4410 0.3940 0.4200 21,165 +0.00(+0.05%)
Jun 02, 2020 0.4238 0.4390 0.4000 0.4198 49,241 +0.00(+1.11%)
Jun 01, 2020 0.3963 0.4200 0.3963 0.4152 34,100 +0.02(+4.51%)
May 29, 2020 0.4100 0.4100 0.3800 0.3973 29,300 -0.01(-3.10%)
May 28, 2020 0.4100 0.4100 0.3970 0.4100 14,375 +0.00(+0.20%)
May 27, 2020 0.4075 0.4100 0.3881 0.4092 52,124 +0.00(+0.42%)
May 26, 2020 0.4033 0.4100 0.3588 0.4075 98,894 +0.02(+4.49%)
May 22, 2020 0.4018 0.4018 0.3707 0.3900 98,600 +0.02(+5.66%)
May 21, 2020 0.3424 0.3696 0.3320 0.3691 177,823 +0.03(+8.56%)
May 20, 2020 0.3400 0.3400 0.3400 0.3400 25,500 +0.01(+3.91%)
May 19, 2020 0.3350 0.3372 0.3272 0.3272 3,700 +0.01(+4.54%)
May 18, 2020 0.2740 0.3292 0.2740 0.3130 102,676 -0.02(-6.71%)
May 15, 2020 0.3216 0.3476 0.3216 0.3355 22,000 +0.01(+4.61%)
May 14, 2020 0.3361 0.3361 0.3171 0.3207 5,400 -0.02(-5.03%)
May 13, 2020 0.3100 0.3377 0.3100 0.3377 19,938 +0.02(+5.86%)
May 12, 2020 0.3298 0.3298 0.3190 0.3190 11,500 -0.03(-7.72%)
May 11, 2020 0.3442 0.3457 0.3300 0.3457 13,100 +0.01(+2.89%)
May 08, 2020 0.3357 0.3569 0.3357 0.3360 11,300 -0.01(-3.78%)
May 07, 2020 0.3680 0.3680 0.3492 0.3492 12,450 -0.02(-5.37%)
May 05, 2020 0.3690 0.3690 0.3690 0 +0.01(+1.93%)
May 04, 2020 0.3500 0.3620 0.3499 0.3620 14,900 -0.00(-0.93%)
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.