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 )

0.0071 -0.0005 (-6.58%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 16, 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 (%)
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%)
May 02, 2016 0.1700 0.1800 0.1645 0.1755 45,300 +0.01(+3.30%)
Apr 29, 2016 0.2000 0.2000 0.1570 0.1699 279,456 +0.02(+13.27%)
Apr 28, 2016 0.1459 0.1578 0.1459 0.1500 53,431 +0.01(+7.14%)
Apr 27, 2016 0.1500 0.1539 0.1400 0.1400 46,200 -0.01(-5.08%)
Apr 26, 2016 0.1475 0.1475 0.1475 0.1475 3,313 +0.00(+0.27%)
Apr 25, 2016 0.1600 0.1600 0.1411 0.1471 6,356 -0.01(-5.10%)
Apr 22, 2016 0.1673 0.1673 0.1473 0.1550 8,150 +0.00(+0.58%)
Apr 21, 2016 0.1670 0.1670 0.1541 0.1541 46,400 -0.01(-6.55%)
Apr 20, 2016 0.1590 0.1650 0.1590 0.1649 20,000 +0.02(+15.07%)
Apr 19, 2016 0.1500 0.1500 0.1411 0.1433 8,130 -0.01(-4.47%)
Apr 18, 2016 0.1510 0.1513 0.1500 0.1500 11,400 +0.00(+1.49%)
Apr 15, 2016 0.1545 0.1545 0.1411 0.1478 16,500 -0.00(-1.47%)
Apr 14, 2016 0.1508 0.1516 0.1432 0.1500 114,800 +0.01(+7.14%)
Apr 13, 2016 0.1400 0.1400 0.1400 0.1400 2,400 -0.00(-0.99%)
Apr 12, 2016 0.1414 0.1414 0.1414 0.1414 1,000 -0.01(-5.73%)
Apr 08, 2016 0.1500 0.1500 0.1500 0 -0.00(-2.72%)
Apr 04, 2016 0.1542 0.1542 0.1542 0 +0.00(+1.11%)
Apr 01, 2016 0.1400 0.1525 0.1400 0.1525 17,813 +0.00(+3.04%)
Mar 31, 2016 0.1475 0.1480 0.1454 0.1480 18,600 +0.00(+2.78%)
Mar 30, 2016 0.1617 0.1617 0.1440 0.1440 83,750 -0.02(-10.00%)
Mar 29, 2016 0.1600 0.1600 0.1600 0.1600 1,500 -0.00(-1.90%)
Mar 28, 2016 0.1647 0.1647 0.1609 0.1631 10,700 -0.02(-10.34%)
Mar 24, 2016 0.1819 0.1819 0.1819 0 +0.01(+7.00%)
Mar 23, 2016 0.1960 0.1960 0.1691 0.1700 141,168 -0.02(-12.19%)
Mar 22, 2016 0.2023 0.2023 0.1936 0.1936 15,475 -0.00(-1.27%)
Mar 21, 2016 0.1933 0.1961 0.1800 0.1961 29,950 +0.01(+4.81%)
Mar 17, 2016 0.1871 0.1871 0.1871 0 +0.01(+3.43%)
Mar 15, 2016 0.1809 0.1809 0.1809 0 -0.00(-1.09%)
Mar 14, 2016 0.1950 0.1950 0.1829 0.1829 27,675 -0.01(-2.87%)
Mar 11, 2016 0.1955 0.1961 0.1883 0.1883 23,300 -0.00(-0.79%)
Mar 10, 2016 0.1803 0.1899 0.1800 0.1898 53,200 +0.01(+6.39%)
Mar 09, 2016 0.1784 0.1784 0.1784 0.1784 2,000 -0.00(-0.89%)
Mar 08, 2016 0.1880 0.1900 0.1800 0.1800 20,000 +0.00(+1.41%)
Mar 07, 2016 0.1908 0.1908 0.1775 0.1775 7,000 -0.00(-1.39%)
Mar 04, 2016 0.1897 0.1897 0.1897 0.1800 5,000 -0.01(-3.69%)
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.