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 29, 2020 0.4100 0.4100 0.3800 0.3973 29,300 -0.01(-3.10%)
May 28, 2020 0.4100 0.4100 0.3970 0.4100 14,375 +0.00(+0.20%)
May 27, 2020 0.4075 0.4100 0.3881 0.4092 52,124 +0.00(+0.42%)
May 26, 2020 0.4033 0.4100 0.3588 0.4075 98,894 +0.02(+4.49%)
May 22, 2020 0.4018 0.4018 0.3707 0.3900 98,600 +0.02(+5.66%)
May 21, 2020 0.3424 0.3696 0.3320 0.3691 177,823 +0.03(+8.56%)
May 20, 2020 0.3400 0.3400 0.3400 0.3400 25,500 +0.01(+3.91%)
May 19, 2020 0.3350 0.3372 0.3272 0.3272 3,700 +0.01(+4.54%)
May 18, 2020 0.2740 0.3292 0.2740 0.3130 102,676 -0.02(-6.71%)
May 15, 2020 0.3216 0.3476 0.3216 0.3355 22,000 +0.01(+4.61%)
May 14, 2020 0.3361 0.3361 0.3171 0.3207 5,400 -0.02(-5.03%)
May 13, 2020 0.3100 0.3377 0.3100 0.3377 19,938 +0.02(+5.86%)
May 12, 2020 0.3298 0.3298 0.3190 0.3190 11,500 -0.03(-7.72%)
May 11, 2020 0.3442 0.3457 0.3300 0.3457 13,100 +0.01(+2.89%)
May 08, 2020 0.3357 0.3569 0.3357 0.3360 11,300 -0.01(-3.78%)
May 07, 2020 0.3680 0.3680 0.3492 0.3492 12,450 -0.02(-5.37%)
May 05, 2020 0.3690 0.3690 0.3690 0 +0.01(+1.93%)
May 04, 2020 0.3500 0.3620 0.3499 0.3620 14,900 -0.00(-0.93%)
May 01, 2020 0.3654 0.3654 0.3654 0.3654 500 +0.02(+4.40%)
Apr 30, 2020 0.3630 0.3630 0.3500 0.3500 513 -0.05(-12.50%)
Apr 29, 2020 0.3800 0.4000 0.3686 0.4000 11,650 -0.00(-0.37%)
Apr 27, 2020 0.4015 0.4015 0.4015 0 -0.01(-2.07%)
Apr 23, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.51%)
Apr 22, 2020 0.4079 0.4079 0.4079 0.4079 5,000 +0.04(+9.65%)
Apr 20, 2020 0.3720 0.3720 0.3720 0 +0.00(+0.54%)
Apr 15, 2020 0.3700 0.3700 0.3700 0 -0.01(-2.35%)
Apr 14, 2020 0.4149 0.4149 0.3638 0.3789 75,143 -0.06(-13.06%)
Apr 13, 2020 0.3516 0.4358 0.3500 0.4358 20,900 +0.10(+30.71%)
Apr 07, 2020 0.3334 0.3334 0.3334 0 -0.01(-3.59%)
Apr 03, 2020 0.3458 0.3458 0.3458 0 -0.01(-2.67%)
Apr 02, 2020 0.3455 0.3569 0.3444 0.3553 5,500 +0.03(+10.75%)
Apr 01, 2020 0.3191 0.3208 0.3191 0.3208 9,200 -0.02(-4.58%)
Mar 31, 2020 0.3362 0.3362 0.3362 10 +0.00(+0.00%)
Mar 30, 2020 0.3234 0.3362 0.3046 0.3362 24,760 -0.00(-0.24%)
Mar 26, 2020 0.3370 0.3370 0.3370 0 +0.01(+3.03%)
Mar 25, 2020 0.3271 0.3271 0.3271 0.3271 3,500 -0.07(-17.44%)
Mar 24, 2020 0.3590 0.4043 0.3035 0.3962 65,901 +0.04(+10.36%)
Mar 23, 2020 0.3590 0.3590 0.2570 0.3590 8,100 +0.04(+12.89%)
Mar 20, 2020 0.3458 0.3458 0.2950 0.3180 103,400 +0.01(+2.58%)
Mar 19, 2020 0.3048 0.3300 0.3048 0.3100 23,000 -0.00(-1.15%)
Mar 18, 2020 0.3271 0.3396 0.3136 0.3136 15,500 +0.00(+1.49%)
Mar 17, 2020 0.3116 0.3200 0.3090 0.3090 20,300 -0.02(-6.96%)
Mar 16, 2020 0.3286 0.3800 0.3093 0.3321 21,151 +0.00(+0.76%)
Mar 13, 2020 0.3502 0.3600 0.3296 0.3296 38,500 -0.00(-1.05%)
Mar 12, 2020 0.3399 0.3516 0.3308 0.3331 17,925 -0.01(-3.84%)
Mar 11, 2020 0.3977 0.4050 0.3464 0.3464 40,250 -0.04(-9.32%)
Mar 10, 2020 0.3670 0.4063 0.3670 0.3820 23,822 +0.01(+1.43%)
Mar 09, 2020 0.3700 0.3800 0.3499 0.3766 71,150 -0.06(-13.82%)
Mar 06, 2020 0.4369 0.4370 0.4369 0.4370 1,600 -0.00(-1.06%)
Mar 05, 2020 0.4417 0.4529 0.3995 0.4417 7,800 +0.03(+6.23%)
Mar 04, 2020 0.4158 0.4158 0.4158 50 +0.00(+0.00%)
Mar 03, 2020 0.4500 0.4524 0.4158 0.4158 17,900 -0.03(-7.60%)
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.