Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabriel Resources Ltd (OP: GBRRF )

0.0130 UNCHANGED
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 (%)
Feb 29, 2024 0.5916 0.6000 0.5885 0.5927 51,015 -0.00(-0.05%)
Feb 28, 2024 0.6300 0.6383 0.5850 0.5930 84,375 -0.02(-3.01%)
Feb 27, 2024 0.5300 0.6114 0.5000 0.6114 1,003,231 +0.12(+24.52%)
Feb 26, 2024 0.5030 0.5064 0.4867 0.4910 283,100 +0.01(+2.70%)
Feb 23, 2024 0.4718 0.4781 0.4718 0.4781 20,817 +0.00(+0.67%)
Feb 22, 2024 0.4749 0.4749 0.4749 0.4749 200 -0.01(-2.70%)
Feb 21, 2024 0.4862 0.4881 0.4862 0.4881 8,000 +0.01(+1.56%)
Feb 20, 2024 0.4939 0.5000 0.4590 0.4806 711,600 -0.01(-1.52%)
Feb 16, 2024 0.4950 0.4950 0.4800 0.4880 86,166 +0.02(+4.83%)
Feb 15, 2024 0.4697 0.4859 0.4655 0.4655 20,249 +0.02(+5.41%)
Feb 14, 2024 0.4416 0.4416 0.4416 0.4416 4,800 -0.03(-6.44%)
Feb 13, 2024 0.4600 0.4721 0.4458 0.4720 59,746 -0.01(-1.54%)
Feb 12, 2024 0.5000 0.5088 0.4794 0.4794 132,669 +0.05(+10.56%)
Feb 09, 2024 0.4610 0.4940 0.4336 0.4336 41,513 -0.03(-6.33%)
Feb 08, 2024 0.4654 0.4688 0.4567 0.4629 139,030 +0.02(+4.26%)
Feb 07, 2024 0.4550 0.4550 0.4440 0.4440 7,000 -0.01(-2.40%)
Feb 06, 2024 0.4671 0.4719 0.4549 0.4549 74,496 +0.03(+6.31%)
Feb 05, 2024 0.4564 0.4591 0.4279 0.4279 123,488 -0.02(-4.27%)
Feb 02, 2024 0.3960 0.4499 0.3900 0.4470 194,045 +0.06(+16.35%)
Feb 01, 2024 0.3850 0.3959 0.3600 0.3842 100,950 +0.04(+10.85%)
Jan 31, 2024 0.3466 0.3466 0.3466 0.3466 300 -0.00(-0.43%)
Jan 30, 2024 0.3420 0.3481 0.3420 0.3481 1,700 +0.01(+4.28%)
Jan 26, 2024 0.3338 0 -0.01(-2.91%)
Jan 25, 2024 0.3438 0.3438 0.3438 0.3438 1,000 +0.00(+1.12%)
Jan 24, 2024 0.3404 0.3404 0.3400 0.3400 3,600 +0.01(+2.94%)
Jan 23, 2024 0.3402 0.3500 0.3303 0.3303 32,700 -0.01(-2.57%)
Jan 22, 2024 0.3416 0.3416 0.3390 0.3390 27,500 -0.00(-1.37%)
Jan 17, 2024 0.3437 0 +0.00(+0.79%)
Jan 16, 2024 0.3410 0.3410 0.3410 0.3410 5,000 +0.01(+3.33%)
Jan 12, 2024 0.3360 0.3360 0.3300 0.3300 68,800 -0.01(-1.79%)
Jan 11, 2024 0.3310 0.3360 0.3310 0.3360 18,000 +0.01(+3.07%)
Jan 10, 2024 0.3283 0.3283 0.3257 0.3260 101,125 -0.01(-2.19%)
Jan 09, 2024 0.3333 0.3333 0.3333 0.3333 7,500 +0.00(+0.00%)
Jan 08, 2024 0.3258 0.3333 0.3250 0.3333 9,100 +0.01(+2.55%)
Jan 05, 2024 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+1.15%)
Jan 03, 2024 0.3213 0 -0.00(-0.37%)
Dec 29, 2023 0.3225 0 +0.02(+6.65%)
Dec 28, 2023 0.3024 0.3024 0.3024 0.3024 21,810 -0.01(-3.63%)
Dec 27, 2023 0.3225 0.3225 0.3075 0.3138 1,100 +0.04(+13.53%)
Dec 26, 2023 0.2740 0.2764 0.2740 0.2764 1,500 -0.04(-12.56%)
Dec 22, 2023 0.3184 0.3184 0.3161 0.3161 23,001 +0.01(+2.53%)
Dec 21, 2023 0.3107 0.3107 0.3083 0.3083 375 +0.01(+1.98%)
Dec 20, 2023 0.3000 0.3023 0.3000 0.3023 21,012 +0.00(+1.58%)
Dec 19, 2023 0.2835 0.2988 0.2834 0.2976 13,500 +0.01(+3.66%)
Dec 15, 2023 0.2871 0 -0.02(-5.84%)
Dec 14, 2023 0.3165 0.3165 0.3049 0.3049 7,500 +0.00(+1.09%)
Dec 12, 2023 0.3016 0 -0.01(-1.95%)
Dec 08, 2023 0.3076 0 +0.00(+0.10%)
Dec 06, 2023 0.3073 0 +0.01(+2.43%)
Dec 05, 2023 0.3094 0.3094 0.2969 0.3000 36,600 +0.03(+9.49%)
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.