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

Gabriel Resources Ltd (OP: GBRRF )

0.0100 -0.0026 (-20.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 14, 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 29, 2009 2.095 2.095 2.070 2.076 14,100 +0.03(+1.24%)
May 28, 2009 2.051 2.051 2.051 2.051 500 +0.02(+1.07%)
May 27, 2009 2.050 2.080 2.001 2.029 11,100 -0.23(-10.29%)
May 26, 2009 2.180 2.380 2.180 2.262 15,322 -0.02(-1.09%)
May 22, 2009 2.298 2.336 2.236 2.287 3,500 +0.05(+2.33%)
May 21, 2009 2.240 2.240 2.235 2.235 6,000 +0.05(+2.08%)
May 20, 2009 2.189 2.189 2.189 2.189 700 -0.01(-0.57%)
May 19, 2009 2.112 2.216 2.112 2.202 20,700 +0.26(+13.51%)
May 18, 2009 1.940 1.940 1.940 1.940 3,250 -0.18(-8.64%)
May 15, 2009 2.116 2.124 2.116 2.123 5,000 +0.07(+3.23%)
May 14, 2009 2.022 2.057 2.002 2.057 8,100 -0.05(-2.35%)
May 13, 2009 2.175 2.200 2.107 2.107 7,300 -0.07(-3.06%)
May 12, 2009 2.203 2.203 2.173 2.173 13,000 +0.08(+3.97%)
May 11, 2009 2.064 2.100 1.980 2.090 7,100 +0.02(+0.84%)
May 08, 2009 2.072 2.072 2.072 2.072 10,000 +0.02(+1.10%)
May 07, 2009 2.091 2.091 2.050 2.050 5,000 -0.05(-2.40%)
May 06, 2009 2.035 2.100 2.035 2.100 11,800 +0.06(+2.91%)
May 05, 2009 2.068 2.068 2.040 2.041 3,500 -0.09(-4.06%)
May 04, 2009 2.095 2.127 2.075 2.127 13,900 +0.14(+7.16%)
May 01, 2009 1.985 1.985 1.985 1.985 1,000 +0.04(+2.18%)
Apr 30, 2009 1.943 1.943 1.943 1.943 3,000 +0.04(+1.97%)
Apr 29, 2009 1.894 1.905 1.894 1.905 9,000 +0.16(+8.89%)
Apr 28, 2009 1.750 1.750 1.750 1.750 4,500 -0.05(-3.05%)
Apr 27, 2009 1.823 1.823 1.805 1.805 3,000 +0.05(+2.64%)
Apr 24, 2009 1.755 1.829 1.755 1.759 7,200 +0.09(+5.37%)
Apr 22, 2009 1.669 1.669 1.669 0 +0.02(+1.34%)
Apr 21, 2009 1.648 1.648 1.647 1.647 700 +0.02(+1.22%)
Apr 20, 2009 1.575 1.650 1.575 1.627 8,800 +0.04(+2.24%)
Apr 17, 2009 1.700 1.700 1.590 1.591 7,800 -0.13(-7.79%)
Apr 16, 2009 1.780 1.780 1.726 1.726 5,700 -0.16(-8.29%)
Apr 15, 2009 1.890 1.890 1.882 1.882 1,000 -0.02(-1.00%)
Apr 14, 2009 1.901 1.901 1.901 1.901 1,000 -0.04(-2.01%)
Apr 13, 2009 1.970 1.980 1.940 1.940 12,000 +0.12(+6.59%)
Apr 09, 2009 1.834 1.834 1.820 1.820 1,500 -0.08(-4.21%)
Apr 08, 2009 1.873 1.900 1.873 1.900 6,300 +0.06(+3.06%)
Apr 07, 2009 1.843 1.843 1.843 1.843 1,000 +0.03(+1.79%)
Apr 06, 2009 1.836 1.836 1.811 1.811 5,500 -0.14(-7.03%)
Apr 03, 2009 1.928 1.980 1.920 1.948 5,000 -0.07(-3.41%)
Apr 02, 2009 2.032 2.032 2.009 2.017 4,500 -0.02(-1.14%)
Apr 01, 2009 2.012 2.040 2.012 2.040 2,000 +0.18(+9.88%)
Mar 31, 2009 1.869 1.869 1.857 1.857 4,000 -0.05(-2.79%)
Mar 30, 2009 1.919 1.945 1.910 1.910 16,650 -0.09(-4.58%)
Mar 26, 2009 2.010 2.010 1.900 2.002 24,100 -0.05(-2.49%)
Mar 25, 2009 2.103 2.122 2.053 2.053 14,700 -0.07(-3.36%)
Mar 24, 2009 2.151 2.158 2.116 2.124 3,500 -0.11(-4.99%)
Mar 23, 2009 2.332 2.333 2.227 2.236 22,900 -0.10(-4.19%)
Mar 20, 2009 2.354 2.354 2.300 2.333 18,818 +0.04(+1.89%)
Mar 19, 2009 2.372 2.390 2.290 2.290 78,500 -0.02(-1.04%)
Mar 18, 2009 2.188 2.314 2.157 2.314 11,700 +0.06(+2.64%)
Mar 17, 2009 2.210 2.255 2.188 2.255 19,000 +0.18(+8.65%)
Mar 16, 2009 1.990 2.112 1.990 2.075 5,800 +0.08(+4.06%)
Mar 13, 2009 1.931 2.000 1.894 1.994 13,700 +0.18(+10.17%)
Mar 12, 2009 1.875 1.875 1.810 1.810 4,700 +0.01(+0.36%)
Mar 11, 2009 1.725 1.815 1.725 1.804 4,100 +0.12(+6.92%)
Mar 10, 2009 1.836 1.895 1.687 1.687 8,530 -0.16(-8.82%)
Mar 09, 2009 1.865 1.865 1.710 1.850 9,129 -0.06(-3.30%)
Mar 06, 2009 1.957 2.066 1.909 1.913 22,550 -0.04(-1.89%)
Mar 05, 2009 2.049 2.049 1.950 1.950 13,200 -0.08(-3.94%)
Mar 04, 2009 2.084 2.084 2.026 2.030 4,400 -0.15(-6.92%)
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.