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

Gabriel Resources Ltd (OP: GBRRF )

0.0126 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 11, 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 30, 2008 2.821 3.108 2.907 2.977 2,500 +0.16(+5.53%)
May 29, 2008 2.821 2.894 2.821 2.821 600 +0.01(+0.39%)
May 28, 2008 2.810 2.810 2.757 2.810 20,100 +0.02(+0.72%)
May 27, 2008 2.872 2.790 2.790 2.790 1,000 -0.08(-2.86%)
May 26, 2008 2.872 2.872 2.700 2.872 11,500 +0.00(+0.00%)
May 23, 2008 2.872 2.872 2.700 2.872 11,500 +0.11(+4.17%)
May 22, 2008 2.757 2.761 2.655 2.757 5,500 +0.23(+9.02%)
May 21, 2008 2.529 2.529 2.529 2.529 0 +0.00(+0.00%)
May 20, 2008 2.529 2.529 2.519 2.529 5,000 -0.00(-0.06%)
May 19, 2008 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
May 16, 2008 2.530 2.600 2.530 2.530 43,000 -0.01(-0.39%)
May 15, 2008 2.541 2.660 2.541 2.541 3,700 -0.13(-4.76%)
May 14, 2008 2.667 2.906 2.667 2.667 8,500 +0.22(+8.88%)
May 13, 2008 2.450 2.451 2.450 2.450 12,000 +0.22(+9.67%)
May 12, 2008 2.234 2.347 2.234 2.234 6,000 -0.02(-0.99%)
May 09, 2008 2.143 2.332 2.256 2.256 1,800 +0.11(+5.29%)
May 08, 2008 2.143 2.236 2.139 2.143 11,900 -0.34(-13.67%)
May 07, 2008 2.482 2.482 2.136 2.482 11,700 +0.41(+19.72%)
May 06, 2008 2.074 2.074 2.074 2.074 500 +0.05(+2.50%)
May 05, 2008 2.023 2.117 2.023 2.023 3,000 -0.10(-4.58%)
May 02, 2008 2.002 2.120 2.105 2.120 5,000 +0.12(+5.92%)
May 01, 2008 2.002 2.002 1.956 2.002 23,800 +0.24(+13.53%)
Apr 30, 2008 1.763 1.763 1.722 1.763 2,100 -0.01(-0.71%)
Apr 29, 2008 1.776 1.776 1.776 1.776 2,000 -0.11(-5.76%)
Apr 28, 2008 1.884 1.931 1.884 1.884 2,000 -0.02(-0.83%)
Apr 25, 2008 1.644 1.900 1.687 1.900 2,000 +0.26(+15.57%)
Apr 24, 2008 1.644 1.719 1.644 1.644 2,500 +0.14(+9.01%)
Apr 23, 2008 1.508 1.508 1.491 1.508 5,800 -0.01(-0.78%)
Apr 22, 2008 1.520 1.520 1.466 1.520 5,300 +0.02(+1.33%)
Apr 21, 2008 1.500 1.500 1.500 1.500 600 +0.00(+0.03%)
Apr 18, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 17, 2008 1.500 1.520 1.500 1.500 5,100 -0.06(-4.09%)
Apr 16, 2008 1.563 1.584 1.563 1.563 3,500 +0.08(+5.64%)
Apr 15, 2008 1.480 1.490 1.480 1.480 2,000 -0.03(-1.89%)
Apr 14, 2008 1.466 1.530 1.441 1.508 7,650 +0.04(+2.91%)
Apr 11, 2008 1.433 1.476 1.430 1.466 5,000 +0.03(+2.30%)
Apr 10, 2008 1.433 1.455 1.423 1.433 8,900 -0.02(-1.48%)
Apr 09, 2008 1.454 1.454 1.454 1.454 500 -0.02(-1.10%)
Apr 08, 2008 1.521 1.510 1.471 1.471 14,900 -0.05(-3.31%)
Apr 07, 2008 1.521 1.566 1.521 1.521 61,139 -0.01(-0.39%)
Apr 04, 2008 1.527 1.547 1.527 1.527 2,000 -0.02(-1.00%)
Apr 03, 2008 1.542 1.542 1.542 1.542 1,200 +0.04(+2.42%)
Apr 02, 2008 1.574 1.553 1.506 1.506 13,250 -0.07(-4.32%)
Apr 01, 2008 1.625 1.575 1.573 1.574 7,000 -0.05(-3.13%)
Mar 31, 2008 1.625 1.665 1.625 1.625 2,900 -0.09(-5.18%)
Mar 28, 2008 1.714 1.714 1.714 1.714 0 +0.00(+0.00%)
Mar 27, 2008 1.714 1.714 1.714 1.714 0 +0.00(+0.00%)
Mar 26, 2008 1.630 1.714 1.714 1.714 1,000 +0.08(+5.12%)
Mar 25, 2008 0.6300 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 24, 2008 1.613 1.631 1.630 1.630 6,250 +0.02(+1.07%)
Mar 21, 2008 1.613 1.623 1.559 1.613 4,300 +0.00(+0.00%)
Mar 20, 2008 1.613 1.623 1.559 1.613 4,300 -0.03(-1.66%)
Mar 19, 2008 1.640 1.640 1.640 1.640 500 -0.11(-6.29%)
Mar 18, 2008 1.842 1.750 1.750 1.750 10,000 -0.09(-4.98%)
Mar 17, 2008 1.842 1.842 1.648 1.842 2,300 -0.04(-2.21%)
Mar 14, 2008 1.715 1.883 1.883 1.883 200 +0.17(+9.84%)
Mar 13, 2008 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Mar 12, 2008 1.715 1.716 1.658 1.715 4,500 +0.05(+3.24%)
Mar 11, 2008 1.661 1.671 1.661 1.661 3,000 -0.02(-1.13%)
Mar 10, 2008 1.680 1.777 1.680 1.680 600 -0.02(-1.38%)
Mar 07, 2008 1.704 1.704 1.676 1.704 2,500 -0.20(-10.37%)
Mar 06, 2008 1.866 1.901 1.901 1.901 500 +0.03(+1.85%)
Mar 05, 2008 1.857 1.942 1.866 1.866 6,500 +0.01(+0.51%)
Mar 04, 2008 1.857 1.939 1.857 1.857 5,000 -0.02(-0.83%)
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.