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 (TSV: GBU )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, May 15, 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 (%)
Apr 30, 2024 0.0150 0.0200 0.0150 0.0180 665,896 +0.00(+20.00%)
Apr 29, 2024 0.0200 0.0200 0.0150 0.0150 4,915,885 -0.01(-25.00%)
Apr 26, 2024 0.0150 0.0200 0.0150 0.0200 44,000 +0.00(+0.00%)
Apr 25, 2024 0.0150 0.0200 0.0150 0.0200 345,750 +0.00(+0.00%)
Apr 24, 2024 0.0150 0.0200 0.0150 0.0200 1,230,329 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 1,765 +0.00(+0.00%)
Apr 22, 2024 0.0200 0.0200 0.0150 0.0200 180,890 +0.00(+0.00%)
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 150,743 +0.01(+33.33%)
Apr 18, 2024 0.0150 0.0200 0.0150 0.0150 190,031 -0.01(-25.00%)
Apr 17, 2024 0.0200 0.0200 0.0150 0.0200 64,949 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Apr 15, 2024 0.0200 0.0200 0.0100 0.0150 453,617 -0.01(-25.00%)
Apr 12, 2024 0.0150 0.0200 0.0150 0.0200 118,401 +0.00(+0.00%)
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 2,100 +0.00(+0.00%)
Apr 10, 2024 0.0200 0.0200 0.0150 0.0200 334,750 +0.00(+0.00%)
Apr 09, 2024 0.0150 0.0200 0.0150 0.0200 263,250 +0.00(+0.00%)
Apr 08, 2024 0.0200 0.0200 0.0200 0.0200 24,558 +0.00(+0.00%)
Apr 05, 2024 0.0150 0.0200 0.0150 0.0200 220,455 +0.01(+33.33%)
Apr 04, 2024 0.0200 0.0200 0.0150 0.0150 149,899 +0.00(+0.00%)
Apr 03, 2024 0.0150 0.0200 0.0150 0.0150 509,867 -0.01(-25.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 20,464 +0.00(+0.00%)
Apr 01, 2024 0.0200 0.0200 0.0200 0.0200 7,144 +0.01(+33.33%)
Mar 28, 2024 0.0150 0 -0.01(-25.00%)
Mar 27, 2024 0.0100 0.0200 0.0100 0.0200 1,992,715 +0.01(+100.00%)
Mar 26, 2024 0.0200 0.0200 0.0100 0.0100 6,395,737 -0.01(-50.00%)
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 291,136 +0.00(+0.00%)
Mar 22, 2024 0.0200 0.0200 0.0180 0.0200 1,263,843 +0.00(+0.00%)
Mar 21, 2024 0.0250 0.0250 0.0200 0.0200 9,865,782 -0.01(-20.00%)
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 719,734 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0250 0.0250 1,105,015 -0.00(-16.67%)
Mar 18, 2024 0.0300 0.0300 0.0250 0.0300 2,364,984 +0.00(+20.00%)
Mar 15, 2024 0.0300 0.0300 0.0250 0.0250 7,146,651 +0.00(+0.00%)
Mar 14, 2024 0.0200 0.0300 0.0200 0.0250 6,373,179 +0.01(+25.00%)
Mar 13, 2024 0.0300 0.0300 0.0200 0.0200 17,207,864 -0.01(-20.00%)
Mar 12, 2024 0.0350 0.0350 0.0250 0.0250 12,412,702 +0.01(+25.00%)
Mar 11, 2024 0.0600 0.0600 0.0200 0.0200 11,146,237 -0.85(-97.70%)
Mar 07, 2024 0.8700 0 +0.07(+8.75%)
Mar 06, 2024 0.8000 0.8100 0.7900 0.8000 57,957 +0.00(+0.00%)
Mar 05, 2024 0.8000 0.8000 0.7800 0.8000 33,425 +0.02(+2.56%)
Mar 04, 2024 0.8300 0.8300 0.7400 0.7800 232,936 -0.02(-2.50%)
Mar 01, 2024 0.8200 0.8300 0.7700 0.8000 452,772 +0.00(+0.00%)
Feb 29, 2024 0.8100 0.8100 0.7900 0.8000 190,866 +0.00(+0.00%)
Feb 28, 2024 0.8100 0.8900 0.7400 0.8000 507,608 -0.02(-2.44%)
Feb 27, 2024 0.7000 0.8200 0.6700 0.8200 644,010 +0.17(+26.15%)
Feb 26, 2024 0.6700 0.7000 0.6500 0.6500 322,039 +0.01(+1.56%)
Feb 23, 2024 0.6500 0.6700 0.6400 0.6400 226,872 -0.01(-1.54%)
Feb 22, 2024 0.6400 0.6600 0.6300 0.6500 113,500 -0.01(-1.52%)
Feb 21, 2024 0.6500 0.6600 0.6400 0.6600 231,531 +0.01(+1.54%)
Feb 20, 2024 0.6600 0.6700 0.6500 0.6500 561,656 -0.01(-1.52%)
Feb 16, 2024 0.6600 0 +0.05(+8.20%)
Feb 15, 2024 0.6500 0.6700 0.5800 0.6100 359,037 -0.02(-3.17%)
Feb 14, 2024 0.6000 0.6300 0.5800 0.6300 131,002 +0.05(+8.62%)
Feb 13, 2024 0.6400 0.6400 0.5800 0.5800 242,414 -0.06(-9.38%)
Feb 12, 2024 0.6700 0.6800 0.6300 0.6400 338,888 +0.07(+12.28%)
Feb 09, 2024 0.6600 0.6600 0.5700 0.5700 776,571 -0.07(-10.94%)
Feb 08, 2024 0.6400 0.6400 0.6300 0.6400 275,654 +0.03(+4.92%)
Feb 07, 2024 0.6200 0.6200 0.6100 0.6100 229,761 +0.02(+3.39%)
Feb 06, 2024 0.6500 0.6500 0.5900 0.5900 311,520 +0.01(+1.72%)
Feb 05, 2024 0.6500 0.6500 0.5800 0.5800 430,639 +0.01(+1.75%)
Feb 02, 2024 0.5500 0.6000 0.5500 0.5700 459,193 +0.06(+11.76%)
Feb 01, 2024 0.5000 0.5400 0.5000 0.5100 808,805 +0.06(+13.33%)
Jan 31, 2024 0.4650 0.4650 0.4400 0.4500 41,291 -0.02(-3.23%)
Jan 30, 2024 0.4700 0.4700 0.4650 0.4650 71,800 +0.01(+1.09%)
Jan 29, 2024 0.4700 0.4700 0.4600 0.4600 32,806 +0.00(+0.00%)
Jan 26, 2024 0.4750 0.4750 0.4500 0.4600 51,209 -0.01(-1.08%)
Jan 25, 2024 0.4650 0.4650 0.4650 0.4650 19,650 +0.01(+1.09%)
Jan 24, 2024 0.4700 0.4700 0.4600 0.4600 20,130 -0.01(-2.13%)
Jan 23, 2024 0.4600 0.4700 0.4600 0.4700 56,950 +0.01(+3.30%)
Jan 22, 2024 0.4600 0.4600 0.4550 0.4550 98,519 +0.00(+0.00%)
Jan 19, 2024 0.4650 0.4650 0.4550 0.4550 2,525 -0.01(-1.09%)
Jan 18, 2024 0.4600 0.4650 0.4550 0.4600 66,843 +0.00(+0.00%)
Jan 17, 2024 0.4600 0.4750 0.4600 0.4600 88,500 -0.01(-1.08%)
Jan 16, 2024 0.4700 0.4750 0.4600 0.4650 260,000 -0.00(-1.06%)
Jan 15, 2024 0.4600 0.4800 0.4600 0.4700 277,158 +0.01(+3.30%)
Jan 12, 2024 0.4500 0.4580 0.4450 0.4550 61,800 +0.01(+1.11%)
Jan 11, 2024 0.4500 0.4500 0.4450 0.4500 261,500 +0.01(+1.12%)
Jan 10, 2024 0.4450 0.4500 0.4400 0.4450 70,269 -0.01(-1.11%)
Jan 09, 2024 0.4400 0.4600 0.4400 0.4500 104,310 +0.01(+2.27%)
Jan 08, 2024 0.4400 0.4450 0.4400 0.4400 65,600 +0.01(+2.33%)
Jan 05, 2024 0.4250 0.4350 0.4250 0.4300 15,000 +0.01(+1.18%)
Jan 03, 2024 0.4250 0 -0.01(-1.16%)
Jan 02, 2024 0.4200 0.4300 0.3850 0.4300 13,000 +0.00(+0.00%)
Dec 29, 2023 0.4300 0 +0.02(+4.88%)
Dec 28, 2023 0.4050 0.4100 0.4050 0.4100 2,000 -0.01(-1.20%)
Dec 27, 2023 0.4100 0.4250 0.3950 0.4150 217,050 +0.01(+3.75%)
Dec 22, 2023 0.4000 0 -0.01(-3.61%)
Dec 21, 2023 0.4150 0.4200 0.4150 0.4150 25,770 +0.01(+1.22%)
Dec 20, 2023 0.3900 0.4100 0.3900 0.4100 14,000 +0.03(+9.33%)
Dec 18, 2023 0.3750 0 -0.01(-1.32%)
Dec 15, 2023 0.3900 0.3900 0.3750 0.3800 42,500 +0.01(+1.33%)
Dec 14, 2023 0.4200 0.4200 0.3650 0.3750 92,676 -0.03(-7.41%)
Dec 13, 2023 0.4150 0.4150 0.4000 0.4050 31,000 -0.00(-1.22%)
Dec 12, 2023 0.4150 0.4150 0.4100 0.4100 45,500 -0.01(-1.20%)
Dec 11, 2023 0.4100 0.4150 0.4050 0.4150 4,000 +0.01(+2.47%)
Dec 08, 2023 0.4150 0.4150 0.4050 0.4050 46,500 -0.01(-2.41%)
Dec 07, 2023 0.4200 0.4250 0.4150 0.4150 58,190 -0.01(-2.35%)
Dec 05, 2023 0.4250 0 +0.02(+4.94%)
Dec 04, 2023 0.4100 0.4100 0.4050 0.4050 3,250 +0.04(+9.46%)
Nov 30, 2023 0.3700 0 -0.02(-3.90%)
Nov 29, 2023 0.3950 0.3950 0.3850 0.3850 1,000 +0.01(+1.32%)
Nov 28, 2023 0.3800 0.3800 0.3800 0.3800 2,523 -0.01(-1.30%)
Nov 27, 2023 0.4000 0.4000 0.3800 0.3850 74,500 -0.01(-1.28%)
Nov 24, 2023 0.4000 0.4000 0.3900 0.3900 10,810 -0.01(-2.50%)
Nov 23, 2023 0.4000 0.4000 0.4000 0.4000 4,000 +0.02(+3.90%)
Nov 22, 2023 0.3850 0.3850 0.3850 0.3850 9,500 -0.01(-1.28%)
Nov 21, 2023 0.3900 0.3900 0.3900 0.3900 500 -0.03(-7.14%)
Nov 17, 2023 0.4200 0 +0.02(+5.00%)
Nov 16, 2023 0.4000 0.4000 0.4000 0.4000 11,500 +0.01(+2.56%)
Nov 15, 2023 0.4100 0.4100 0.3900 0.3900 68,625 +0.00(+0.00%)
Nov 14, 2023 0.3700 0.4000 0.3700 0.3900 54,500 -0.03(-7.14%)
Nov 13, 2023 0.4200 0.4200 0.4200 0.4200 1,503 +0.04(+10.53%)
Nov 10, 2023 0.4000 0.4150 0.3800 0.3800 350,000 -0.02(-5.00%)
Nov 09, 2023 0.4100 0.4100 0.4000 0.4000 8,696 +0.02(+3.90%)
Nov 08, 2023 0.4400 0.4400 0.3850 0.3850 75,065 -0.05(-12.50%)
Nov 07, 2023 0.4550 0.4550 0.4400 0.4400 27,000 -0.01(-2.22%)
Nov 06, 2023 0.4400 0.4700 0.4400 0.4500 75,000 +0.02(+3.45%)
Nov 03, 2023 0.4400 0.4400 0.4350 0.4350 106,500 -0.03(-5.43%)
Nov 02, 2023 0.4450 0.4600 0.4450 0.4600 36,500 +0.03(+6.98%)
Oct 31, 2023 0.4300 0 +0.01(+1.18%)
Oct 30, 2023 0.4150 0.4250 0.4150 0.4250 99,150 +0.02(+3.66%)
Oct 27, 2023 0.4000 0.4100 0.4000 0.4100 26,507 +0.04(+10.81%)
Oct 25, 2023 0.3700 0 -0.03(-7.50%)
Oct 24, 2023 0.3850 0.4100 0.3500 0.4000 106,650 +0.02(+3.90%)
Oct 23, 2023 0.3650 0.3850 0.3650 0.3850 2,500 +0.04(+11.59%)
Oct 20, 2023 0.3650 0.3650 0.3450 0.3450 106,689 -0.01(-2.82%)
Oct 19, 2023 0.3750 0.3800 0.3550 0.3550 67,600 +0.00(+0.00%)
Oct 18, 2023 0.4650 0.4650 0.3550 0.3550 197,585 -0.11(-23.66%)
Oct 17, 2023 0.4650 0.4650 0.4650 0.4650 1,500 +0.00(+0.00%)
Oct 16, 2023 0.4650 0.4650 0.4650 0.4650 1,000 -0.00(-1.06%)
Oct 13, 2023 0.4800 0.4800 0.4300 0.4700 44,500 +0.00(+1.08%)
Oct 12, 2023 0.4700 0.4800 0.4650 0.4650 165,150 +0.01(+2.20%)
Oct 11, 2023 0.4400 0.4700 0.4350 0.4550 109,000 +0.01(+1.11%)
Oct 10, 2023 0.4350 0.4500 0.4350 0.4500 42,500 +0.02(+4.65%)
Oct 06, 2023 0.4300 0 -0.01(-2.27%)
Oct 05, 2023 0.4400 0.4400 0.4400 0.4400 3,005 +0.02(+3.53%)
Oct 04, 2023 0.4500 0.4500 0.4250 0.4250 30,000 -0.03(-5.56%)
Oct 03, 2023 0.4550 0.4550 0.4500 0.4500 21,500 -0.01(-1.10%)
Oct 02, 2023 0.4500 0.4600 0.4450 0.4550 58,500 +0.02(+3.41%)
Sep 29, 2023 0.4500 0.4500 0.4400 0.4400 68,541 -0.01(-1.12%)
Sep 28, 2023 0.4400 0.4450 0.4400 0.4450 19,500 +0.01(+2.30%)
Sep 27, 2023 0.4500 0.4500 0.4350 0.4350 6,000 +0.03(+6.10%)
Sep 26, 2023 0.4350 0.4500 0.4100 0.4100 13,300 +0.00(+0.00%)
Sep 25, 2023 0.4000 0.4100 0.4100 0.4100 14,000 +0.00(+0.00%)
Sep 22, 2023 0.4100 0.4100 0.4100 0.4100 1,300 +0.00(+0.00%)
Sep 21, 2023 0.4100 0.4100 0.4100 0.4100 3,777 +0.00(+1.23%)
Sep 20, 2023 0.4200 0.4300 0.3950 0.4050 44,000 -0.01(-3.57%)
Sep 19, 2023 0.4150 0.4200 0.4150 0.4200 5,260 +0.03(+7.69%)
Sep 18, 2023 0.3700 0.3900 0.3700 0.3900 3,007 +0.02(+5.41%)
Sep 15, 2023 0.4050 0.4200 0.3700 0.3700 60,500 -0.04(-9.76%)
Sep 14, 2023 0.4100 0.4100 0.4100 0.4100 7,000 -0.02(-4.65%)
Sep 13, 2023 0.4200 0.4300 0.4200 0.4300 50,500 +0.01(+1.18%)
Sep 12, 2023 0.4350 0.4450 0.4250 0.4250 8,225 +0.00(+0.00%)
Sep 11, 2023 0.4100 0.4450 0.4100 0.4250 99,500 +0.02(+3.66%)
Sep 08, 2023 0.4400 0.4400 0.4100 0.4100 81,501 -0.04(-8.89%)
Sep 07, 2023 0.4500 0.4500 0.4500 0.4500 16,000 +0.03(+5.88%)
Sep 06, 2023 0.4250 0.4250 0.4250 0.4250 7,500 -0.02(-3.41%)
Sep 05, 2023 0.4400 0.4400 0.4400 0.4400 5,200 +0.00(+0.00%)
Sep 01, 2023 0.4400 0 -0.01(-2.22%)
Aug 31, 2023 0.4500 0.4500 0.4500 0.4500 20,200 +0.02(+3.45%)
Aug 30, 2023 0.4350 0.4350 0.4350 0.4350 1,000 +0.01(+2.35%)
Aug 29, 2023 0.4200 0.4400 0.4100 0.4250 108,505 +0.02(+3.66%)
Aug 28, 2023 0.4100 0.4100 0.4100 0.4100 9,400 +0.01(+2.50%)
Aug 25, 2023 0.4100 0.4150 0.4000 0.4000 107,800 +0.01(+1.27%)
Aug 24, 2023 0.3950 0.3950 0.3950 0.3950 1,500 -0.01(-2.47%)
Aug 23, 2023 0.4450 0.4450 0.4050 0.4050 45,000 -0.02(-4.71%)
Aug 22, 2023 0.4350 0.4400 0.4250 0.4250 32,500 -0.01(-2.30%)
Aug 21, 2023 0.4350 0.4350 0.4350 0.4350 15,000 +0.00(+0.00%)
Aug 18, 2023 0.4600 0.4600 0.4200 0.4350 48,500 -0.02(-3.33%)
Aug 17, 2023 0.4650 0.4650 0.4500 0.4500 61,000 -0.02(-3.23%)
Aug 16, 2023 0.4700 0.4850 0.4500 0.4650 34,500 +0.00(+0.00%)
Aug 15, 2023 0.4750 0.4800 0.4600 0.4650 12,515 -0.00(-1.06%)
Aug 14, 2023 0.4900 0.4900 0.4450 0.4700 22,123 -0.01(-2.08%)
Aug 11, 2023 0.4600 0.4800 0.4400 0.4800 99,319 +0.03(+7.87%)
Aug 10, 2023 0.4300 0.4600 0.4300 0.4450 94,503 +0.02(+3.49%)
Aug 09, 2023 0.4250 0.4400 0.4250 0.4300 69,500 +0.00(+0.00%)
Aug 08, 2023 0.4200 0.4600 0.4050 0.4300 276,685 -0.02(-4.44%)
Aug 04, 2023 0.4500 0 +0.07(+18.42%)
Aug 03, 2023 0.3650 0.3800 0.3500 0.3800 125,071 +0.00(+0.00%)
Aug 02, 2023 0.3500 0.3800 0.3500 0.3800 123,700 +0.02(+5.56%)
Aug 01, 2023 0.3600 0.3600 0.3600 0.3600 7,260 +0.00(+0.00%)
Jul 31, 2023 0.3600 0.3600 0.3600 0.3600 1,003 -0.01(-2.70%)
Jul 27, 2023 0.3700 0 -0.01(-2.63%)
Jul 26, 2023 0.3800 0.3900 0.3800 0.3800 89,250 +0.00(+0.00%)
Jul 25, 2023 0.3750 0.3800 0.3750 0.3800 54,150 +0.02(+4.11%)
Jul 24, 2023 0.3600 0.3700 0.3600 0.3650 70,300 +0.01(+1.39%)
Jul 21, 2023 0.3300 0.3600 0.3300 0.3600 127,200 +0.03(+10.77%)
Jul 19, 2023 0.3250 6 +0.03(+10.17%)
Jul 18, 2023 0.3000 0.3000 0.2950 0.2950 381,750 +0.00(+0.00%)
Jul 17, 2023 0.3000 0.3000 0.2950 0.2950 19,500 -0.01(-1.67%)
Jul 14, 2023 0.2950 0.3000 0.2950 0.3000 10,500 +0.00(+0.00%)
Jul 13, 2023 0.3050 0.3050 0.3000 0.3000 86,110 +0.00(+0.00%)
Jul 12, 2023 0.3000 0.3000 0.3000 0.3000 86,271 +0.00(+0.00%)
Jul 11, 2023 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Jul 10, 2023 0.2850 0.3000 0.2850 0.3000 62,500 +0.03(+13.21%)
Jul 07, 2023 0.2650 0.2650 0.2650 0.2650 2,281 -0.02(-7.02%)
Jul 05, 2023 0.2850 0 +0.01(+3.64%)
Jul 04, 2023 0.2700 0.2750 0.2650 0.2750 507,200 +0.00(+0.00%)
Jun 29, 2023 0.2750 0 +0.01(+3.77%)
Jun 28, 2023 0.2700 0.2700 0.2650 0.2650 42,000 -0.01(-3.64%)
Jun 27, 2023 0.2750 0.2750 0.2750 0.2750 99,500 +0.00(+0.00%)
Jun 26, 2023 0.2700 0.2850 0.2700 0.2750 71,000 +0.03(+10.00%)
Jun 21, 2023 0.2500 0 -0.01(-3.85%)
Jun 20, 2023 0.2600 0.2600 0.2600 0.2600 38,500 -0.01(-1.89%)
Jun 19, 2023 0.2650 0.2650 0.2650 0.2650 331,500 +0.00(+0.00%)
Jun 16, 2023 0.2700 0.2700 0.2600 0.2650 58,500 +0.01(+1.92%)
Jun 15, 2023 0.2600 0.2600 0.2600 0.2600 16,750 -0.03(-10.34%)
May 08, 2023 0.2900 0.2900 0.2900 0.2900 33,000 +0.01(+3.57%)
May 05, 2023 0.2850 0.2850 0.2800 0.2800 7,000 +0.01(+3.70%)
May 03, 2023 0.2700 0 +0.02(+5.88%)
May 02, 2023 0.2500 0.2550 0.2500 0.2550 14,500 +0.01(+2.00%)
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.