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 UNCHANGED
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, 2013 1.488 1.488 1.348 1.348 323,973 -0.18(-11.93%)
May 30, 2013 1.510 1.550 1.500 1.530 18,245 +0.04(+2.90%)
May 29, 2013 1.450 1.510 1.450 1.487 5,025 +0.03(+2.38%)
May 28, 2013 1.492 1.520 1.452 1.452 8,225 -0.00(-0.25%)
May 24, 2013 1.489 1.510 1.452 1.456 30,550 -0.02(-1.61%)
May 23, 2013 1.560 1.560 1.480 1.480 39,740 -0.04(-2.63%)
May 22, 2013 1.643 1.643 1.520 1.520 9,630 -0.08(-5.00%)
May 21, 2013 1.640 1.640 1.594 1.600 27,700 -0.01(-0.62%)
May 20, 2013 1.568 1.610 1.560 1.610 7,300 +0.01(+0.63%)
May 17, 2013 1.720 1.730 1.570 1.600 14,850 -0.14(-7.99%)
May 16, 2013 1.610 1.751 1.590 1.739 22,025 -0.01(-0.63%)
May 15, 2013 1.730 1.850 1.640 1.750 66,000 +0.18(+11.25%)
May 13, 2013 1.520 1.630 1.520 1.573 12,800 +0.08(+5.58%)
May 10, 2013 1.483 1.508 1.480 1.490 110,222 -0.01(-0.67%)
May 09, 2013 1.522 1.550 1.500 1.500 111,140 -0.03(-1.96%)
May 08, 2013 1.570 1.570 1.300 1.530 159,412 -0.05(-3.16%)
May 07, 2013 1.590 1.600 1.570 1.580 103,200 +0.03(+1.87%)
May 06, 2013 1.750 1.750 1.540 1.551 152,700 -0.15(-8.79%)
May 03, 2013 1.720 1.720 1.665 1.700 34,050 -0.03(-1.90%)
May 02, 2013 1.680 1.734 1.680 1.734 2,800 +0.08(+5.06%)
May 01, 2013 1.750 1.750 1.619 1.650 29,000 -0.12(-7.01%)
Apr 30, 2013 1.777 1.910 1.726 1.774 59,856 +0.08(+4.99%)
Apr 29, 2013 1.890 1.905 1.676 1.690 49,300 +0.08(+4.97%)
Apr 26, 2013 1.450 1.750 1.300 1.610 34,700 +0.31(+23.85%)
Apr 25, 2013 1.430 1.430 1.280 1.300 56,052 -0.08(-5.79%)
Apr 24, 2013 1.398 1.450 1.370 1.380 15,467 -0.05(-3.50%)
Apr 23, 2013 1.450 1.450 1.430 1.430 800 +0.02(+1.42%)
Apr 22, 2013 1.410 1.441 1.403 1.410 13,100 +0.04(+2.65%)
Apr 19, 2013 1.305 1.400 1.290 1.374 52,494 +0.11(+9.02%)
Apr 18, 2013 1.300 1.300 1.180 1.260 59,200 -0.10(-7.36%)
Apr 17, 2013 1.386 1.415 1.310 1.360 16,550 -0.05(-3.54%)
Apr 16, 2013 1.530 1.530 1.391 1.410 26,840 +0.04(+2.92%)
Apr 15, 2013 1.700 1.700 1.370 1.370 107,685 -0.54(-28.27%)
Apr 12, 2013 2.124 2.124 1.910 1.910 41,520 -0.23(-10.75%)
Apr 11, 2013 2.192 2.192 2.115 2.140 19,350 -0.05(-2.09%)
Apr 10, 2013 2.245 2.248 2.186 2.186 16,500 -0.06(-2.49%)
Apr 09, 2013 2.241 2.272 2.231 2.241 62,600 +0.00(+0.07%)
Apr 08, 2013 2.290 2.300 2.167 2.240 76,800 -0.10(-4.44%)
Apr 05, 2013 2.290 2.344 2.290 2.344 7,000 +0.02(+0.89%)
Apr 04, 2013 2.312 2.360 2.312 2.323 3,300 -0.14(-5.56%)
Apr 03, 2013 2.430 2.489 2.378 2.460 12,800 +0.07(+2.93%)
Apr 02, 2013 2.492 2.492 2.357 2.390 99,935 -0.10(-3.92%)
Apr 01, 2013 2.410 2.488 2.350 2.488 26,025 +0.20(+8.63%)
Mar 28, 2013 2.510 2.510 2.290 2.290 2,365 -0.21(-8.40%)
Mar 27, 2013 2.510 2.510 2.500 2.500 4,450 -0.04(-1.50%)
Mar 26, 2013 2.500 2.538 2.500 2.538 600 -0.02(-0.85%)
Mar 25, 2013 2.670 2.670 2.540 2.560 6,000 -0.13(-4.70%)
Mar 22, 2013 2.590 2.700 2.583 2.686 2,200 +0.12(+4.65%)
Mar 21, 2013 2.519 2.567 2.508 2.567 14,972 +0.05(+1.94%)
Mar 20, 2013 2.465 2.518 2.465 2.518 63,046 +0.03(+1.12%)
Mar 19, 2013 2.354 2.490 2.354 2.490 36,000 +0.11(+4.71%)
Mar 18, 2013 2.350 2.405 2.350 2.378 5,500 +0.04(+1.62%)
Mar 15, 2013 2.330 2.400 2.330 2.340 18,563 +0.06(+2.63%)
Mar 14, 2013 2.230 2.280 2.230 2.280 5,100 -0.01(-0.39%)
Mar 13, 2013 2.276 2.289 2.276 2.289 3,000 -0.02(-0.91%)
Mar 12, 2013 2.300 2.345 2.298 2.310 14,800 -0.02(-0.86%)
Mar 11, 2013 2.320 2.330 2.276 2.330 4,430 +0.08(+3.56%)
Mar 08, 2013 2.219 2.298 2.180 2.250 13,800 +0.08(+3.46%)
Mar 07, 2013 2.320 2.320 2.116 2.175 8,700 -0.16(-6.98%)
Mar 06, 2013 2.296 2.338 2.296 2.338 3,800 +0.05(+2.27%)
Mar 05, 2013 2.401 2.403 2.286 2.286 3,400 -0.17(-7.07%)
Mar 04, 2013 2.447 2.464 2.447 2.460 6,500 +0.04(+1.44%)
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.