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, 2014 0.7700 0.7700 0.7576 0.7600 25,850 -0.03(-3.80%)
May 29, 2014 0.7880 0.7900 0.7877 0.7900 8,000 +0.02(+3.05%)
May 28, 2014 0.7800 0.7880 0.7570 0.7666 48,400 -0.02(-2.96%)
May 27, 2014 0.8182 0.8182 0.7900 0.7900 9,300 -0.04(-4.46%)
May 23, 2014 0.8269 0.8269 0.8269 0 +0.02(+1.96%)
May 22, 2014 0.8110 0.8110 0.8110 0.8110 800 +0.00(+0.12%)
May 21, 2014 0.8090 0.8108 0.8086 0.8100 39,200 -0.00(-0.33%)
May 20, 2014 0.8103 0.8308 0.8103 0.8127 18,761 +0.02(+2.87%)
May 19, 2014 0.7955 0.8000 0.7813 0.7900 75,200 +0.00(+0.51%)
May 16, 2014 0.8019 0.8237 0.7860 0.7860 4,400 -0.01(-1.28%)
May 15, 2014 0.8174 0.8174 0.7962 0.7962 12,624 -0.02(-2.59%)
May 14, 2014 0.8200 0.8200 0.8174 0.8174 3,000 -0.02(-2.53%)
May 13, 2014 0.8367 0.8386 0.8367 0.8386 6,150 +0.02(+2.59%)
May 12, 2014 0.8230 0.8240 0.8174 0.8174 6,650 -0.00(-0.30%)
May 09, 2014 0.8230 0.8300 0.8174 0.8199 8,800 -0.02(-2.39%)
May 08, 2014 0.8579 0.8579 0.8342 0.8400 11,200 +0.00(+0.48%)
May 07, 2014 0.8652 0.8652 0.8360 0.8360 11,310 -0.04(-4.60%)
May 06, 2014 0.8800 0.8800 0.8476 0.8763 11,950 +0.00(+0.38%)
May 05, 2014 0.8625 0.8980 0.8520 0.8730 37,890 +0.02(+2.75%)
May 02, 2014 0.8430 0.8740 0.8430 0.8496 14,100 -0.00(-0.05%)
May 01, 2014 0.8488 0.8560 0.8488 0.8500 2,200 -0.03(-2.86%)
Apr 30, 2014 0.8600 0.8908 0.8600 0.8750 5,300 -0.01(-0.77%)
Apr 29, 2014 0.8830 0.8970 0.8818 0.8818 46,500 -0.00(-0.36%)
Apr 28, 2014 0.8980 0.9040 0.8756 0.8850 13,770 +0.00(+0.07%)
Apr 25, 2014 0.8833 0.8844 0.8730 0.8844 3,500 +0.01(+1.07%)
Apr 24, 2014 0.8850 0.9030 0.8750 0.8750 177,971 +0.04(+4.54%)
Apr 23, 2014 0.8452 0.8950 0.8186 0.8370 122,284 -0.01(-1.53%)
Apr 22, 2014 0.8240 0.8690 0.8240 0.8500 116,118 +0.02(+2.41%)
Apr 21, 2014 0.8670 0.8670 0.8300 0.8300 13,000 -0.02(-2.35%)
Apr 17, 2014 0.8500 0.8500 0.8500 0 +0.02(+2.60%)
Apr 16, 2014 0.8500 0.8590 0.8285 0.8285 39,912 -0.05(-5.85%)
Apr 15, 2014 0.8500 0.8887 0.8390 0.8800 21,650 +0.01(+1.14%)
Apr 14, 2014 0.8910 0.8910 0.8500 0.8701 12,130 +0.02(+2.73%)
Apr 11, 2014 0.8527 0.8718 0.8470 0.8470 0 -0.04(-3.99%)
Apr 10, 2014 0.8799 0.8940 0.8762 0.8822 15,530 +0.00(+0.56%)
Apr 09, 2014 0.8470 0.8779 0.8200 0.8773 34,800 +0.04(+4.44%)
Apr 08, 2014 0.8352 0.8400 0.8203 0.8400 29,000 +0.00(+0.00%)
Apr 07, 2014 0.8000 0.8400 0.8000 0.8400 3,750 +0.01(+1.20%)
Apr 04, 2014 0.8400 0.8589 0.8300 0.8300 66,566 -0.01(-1.19%)
Apr 03, 2014 0.8200 0.8400 0.8200 0.8400 51,460 +0.03(+3.81%)
Apr 02, 2014 0.8030 0.8100 0.7912 0.8092 96,848 +0.02(+3.08%)
Apr 01, 2014 0.8000 0.8200 0.7600 0.7850 108,288 +0.00(+0.13%)
Mar 31, 2014 0.8370 0.8400 0.7810 0.7840 112,800 -0.05(-6.14%)
Mar 28, 2014 0.8200 0.8353 0.7990 0.8353 0 +0.04(+4.48%)
Mar 27, 2014 0.8240 0.8240 0.7840 0.7995 51,300 +0.01(+1.20%)
Mar 26, 2014 0.8400 0.8400 0.7750 0.7900 78,379 -0.02(-3.00%)
Mar 25, 2014 0.7700 0.8380 0.7640 0.8144 35,385 +0.03(+4.41%)
Mar 24, 2014 0.8350 0.8350 0.7711 0.7800 84,220 -0.06(-6.81%)
Mar 21, 2014 0.9694 0.9780 0.8370 0.8370 344,905 -0.12(-12.54%)
Mar 20, 2014 1.000 1.000 0.9570 0.9570 21,238 -0.06(-5.81%)
Mar 19, 2014 1.050 1.050 1.010 1.016 13,783 -0.03(-3.24%)
Mar 18, 2014 1.025 1.050 1.020 1.050 30,300 +0.03(+2.93%)
Mar 17, 2014 1.041 1.070 1.020 1.020 10,160 +0.00(+0.01%)
Mar 14, 2014 1.060 1.090 1.020 1.020 0 -0.04(-3.84%)
Mar 13, 2014 1.070 1.090 1.060 1.061 27,650 -0.02(-1.79%)
Mar 12, 2014 1.070 1.090 1.048 1.080 35,400 +0.03(+2.77%)
Mar 11, 2014 1.100 1.100 1.022 1.051 61,641 -0.05(-4.46%)
Mar 10, 2014 1.090 1.100 1.055 1.100 31,900 +0.05(+4.76%)
Mar 07, 2014 1.079 1.090 1.041 1.050 0 -0.04(-3.67%)
Mar 06, 2014 1.100 1.120 1.080 1.090 134,360 +0.00(+0.00%)
Mar 05, 2014 1.070 1.100 1.070 1.090 156,713 +0.03(+2.83%)
Mar 04, 2014 0.9870 1.060 0.9870 1.060 165,128 +0.07(+6.53%)
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.