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 (%)
Aug 31, 2020 0.3300 0.3300 0.3200 0.3201 16,562 -0.01(-3.53%)
Aug 28, 2020 0.3415 0.3415 0.3251 0.3318 17,700 +0.00(+0.55%)
Aug 27, 2020 0.3548 0.3548 0.3300 0.3300 16,032 -0.02(-5.47%)
Aug 26, 2020 0.3251 0.3597 0.3250 0.3491 125,801 +0.00(+0.34%)
Aug 25, 2020 0.3459 0.3551 0.3380 0.3479 29,600 +0.01(+2.32%)
Aug 24, 2020 0.3293 0.3400 0.3250 0.3400 10,175 +0.01(+1.49%)
Aug 21, 2020 0.3598 0.3598 0.3350 0.3350 6,200 -0.02(-5.26%)
Aug 20, 2020 0.3340 0.3536 0.3340 0.3536 2,015 +0.02(+5.87%)
Aug 19, 2020 0.3337 0.3445 0.3310 0.3340 41,067 -0.00(-0.95%)
Aug 18, 2020 0.3600 0.3607 0.3372 0.3372 18,920 -0.02(-6.33%)
Aug 17, 2020 0.3592 0.3600 0.3300 0.3600 47,066 +0.00(+0.42%)
Aug 14, 2020 0.3300 0.3599 0.3300 0.3585 3,200 +0.01(+3.02%)
Aug 13, 2020 0.3600 0.3600 0.3480 0.3480 35,100 +0.00(+0.49%)
Aug 12, 2020 0.3300 0.3560 0.3300 0.3463 18,733 +0.01(+1.85%)
Aug 11, 2020 0.3590 0.3622 0.3400 0.3400 45,759 -0.02(-5.05%)
Aug 10, 2020 0.3700 0.3700 0.3245 0.3581 41,700 +0.01(+2.64%)
Aug 07, 2020 0.3502 0.3700 0.3411 0.3489 21,200 -0.02(-6.46%)
Aug 06, 2020 0.3815 0.3815 0.3514 0.3730 33,296 -0.00(-0.53%)
Aug 05, 2020 0.3850 0.3950 0.3518 0.3750 53,545 +0.00(+0.83%)
Aug 04, 2020 0.3800 0.3950 0.3400 0.3719 44,947 -0.01(-2.64%)
Aug 03, 2020 0.3820 0.3820 0.3800 0.3820 9,857 +0.01(+1.89%)
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%)
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.