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

Gabo Mining Ltd (OP: MLLOF )

0.0770 +0.0063 (+8.91%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 24, 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 (%)
Apr 28, 2023 0.0450 0 +0.01(+18.11%)
Apr 27, 2023 0.0381 0.0381 0.0381 0.0381 560 -0.01(-13.80%)
Apr 26, 2023 0.0450 0.0450 0.0431 0.0442 67,324 -0.01(-14.01%)
Apr 24, 2023 0.0514 2,500 +0.00(+8.90%)
Apr 21, 2023 0.0434 0.0480 0.0434 0.0472 57,000 +0.00(+7.52%)
Apr 20, 2023 0.0457 0.0457 0.0439 0.0439 76,402 -0.00(-2.44%)
Apr 19, 2023 0.0477 0.0485 0.0440 0.0450 156,901 -0.00(-5.66%)
Apr 17, 2023 0.0477 0 -0.00(-2.65%)
Apr 14, 2023 0.0494 0.0515 0.0490 0.0490 24,350 -0.00(-1.61%)
Apr 13, 2023 0.0507 0.0507 0.0491 0.0498 48,000 +0.00(+4.40%)
Apr 12, 2023 0.0510 0.0510 0.0469 0.0477 94,500 -0.00(-7.74%)
Apr 11, 2023 0.0516 0.0517 0.0500 0.0517 159,000 +0.00(+1.37%)
Apr 10, 2023 0.0540 0.0554 0.0510 0.0510 47,250 -0.01(-10.21%)
Apr 06, 2023 0.0546 0.0568 0.0546 0.0568 17,857 +0.00(+1.43%)
Apr 05, 2023 0.0548 0.0615 0.0528 0.0560 275,843 +0.00(+2.19%)
Apr 04, 2023 0.0565 0.0565 0.0539 0.0548 51,010 +0.01(+11.84%)
Apr 03, 2023 0.0508 0.0508 0.0490 0.0490 36,315 -0.00(-6.13%)
Mar 31, 2023 0.0440 0.0560 0.0440 0.0522 28,001 +0.01(+11.30%)
Mar 30, 2023 0.0469 0.0469 0.0469 0.0469 1,001 -0.00(-7.13%)
Mar 29, 2023 0.0532 0.0532 0.0505 0.0505 30,480 -0.00(-0.98%)
Mar 28, 2023 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+0.59%)
Mar 27, 2023 0.0518 0.0518 0.0507 0.0507 2,000 +0.01(+12.67%)
Mar 24, 2023 0.0514 0.0519 0.0450 0.0450 24,021 -0.01(-13.29%)
Mar 23, 2023 0.0519 0.0519 0.0519 0.0519 113,901 -0.00(-0.38%)
Mar 22, 2023 0.0485 0.0600 0.0476 0.0521 262,824 +0.00(+2.16%)
Mar 21, 2023 0.0568 0.0590 0.0510 0.0510 117,800 -0.00(-8.77%)
Mar 20, 2023 0.0555 0.0559 0.0510 0.0559 164,950 +0.00(+9.61%)
Mar 17, 2023 0.0500 0.0550 0.0500 0.0510 39,000 +0.00(+0.20%)
Mar 16, 2023 0.0475 0.0546 0.0429 0.0509 249,330 +0.00(+9.46%)
Mar 15, 2023 0.0400 0.0480 0.0400 0.0465 203,875 +0.01(+27.75%)
Mar 13, 2023 0.0364 0 -0.01(-22.72%)
Mar 10, 2023 0.0471 0.0471 0.0471 0.0471 11,070 +0.01(+17.75%)
Mar 09, 2023 0.0472 0.0472 0.0400 0.0400 13,911 -0.01(-17.70%)
Mar 08, 2023 0.0421 0.0490 0.0401 0.0486 70,476 +0.00(+0.83%)
Mar 07, 2023 0.0494 0.0506 0.0461 0.0482 153,500 +0.00(+0.00%)
Mar 06, 2023 0.0501 0.0501 0.0433 0.0482 103,000 -0.01(-12.36%)
Mar 02, 2023 0.0550 0 +0.00(+3.77%)
Mar 01, 2023 0.0507 0.0601 0.0421 0.0530 53,576 +0.00(+3.92%)
Feb 27, 2023 0.0510 0 +0.00(+3.24%)
Feb 24, 2023 0.0550 0.0550 0.0421 0.0494 63,960 -0.00(-1.00%)
Feb 23, 2023 0.0500 0.0500 0.0499 0.0499 15,000 -0.00(-3.67%)
Feb 21, 2023 0.0518 0 -0.01(-11.15%)
Feb 17, 2023 0.0600 0.0600 0.0583 0.0583 75,106 +0.00(+1.22%)
Feb 16, 2023 0.0511 0.0576 0.0500 0.0576 79,400 +0.01(+14.51%)
Feb 15, 2023 0.0503 0.0503 0.0502 0.0503 32,948 +0.00(+0.00%)
Feb 13, 2023 0.0503 0 -0.00(-0.79%)
Feb 10, 2023 0.0507 0.0571 0.0507 0.0507 1,600 -0.01(-10.74%)
Feb 09, 2023 0.0547 0.0568 0.0522 0.0568 63,718 -0.00(-5.18%)
Feb 08, 2023 0.0599 0.0599 0.0599 0.0599 10,000 -0.00(-0.99%)
Feb 07, 2023 0.0546 0.0605 0.0545 0.0605 5,475 -0.00(-2.89%)
Feb 06, 2023 0.0623 0.0623 0.0623 0.0623 2,000 +0.01(+10.85%)
Feb 03, 2023 0.0562 0.0562 0.0562 0.0562 20,026 -0.00(-6.33%)
Feb 02, 2023 0.0618 0.0618 0.0577 0.0600 61,489 -0.01(-7.69%)
Jan 31, 2023 0.0650 0 +0.00(+1.88%)
Jan 30, 2023 0.0699 0.0700 0.0638 0.0638 19,200 -0.01(-8.86%)
Jan 27, 2023 0.0700 0.0700 0.0665 0.0700 30,099 +0.00(+5.42%)
Jan 26, 2023 0.0664 0.0664 0.0664 0.0664 500 +0.00(+1.37%)
Jan 25, 2023 0.0623 0.0655 0.0623 0.0655 35,022 +0.00(+3.15%)
Jan 24, 2023 0.0641 0.0662 0.0635 0.0635 33,222 -0.00(-6.62%)
Jan 23, 2023 0.0658 0.0680 0.0653 0.0680 46,800 +0.01(+10.75%)
Jan 20, 2023 0.0650 0.0650 0.0614 0.0614 2,907 -0.00(-5.54%)
Jan 19, 2023 0.0641 0.0650 0.0641 0.0650 1,250 -0.00(-0.76%)
Jan 18, 2023 0.0655 0.0655 0.0655 0.0655 15,003 -0.00(-6.43%)
Jan 17, 2023 0.0700 0.0734 0.0700 0.0700 51,299 -0.00(-4.11%)
Jan 13, 2023 0.0697 0.0730 0.0659 0.0730 30,000 -0.00(-0.82%)
Jan 12, 2023 0.0694 0.0736 0.0694 0.0736 19,156 +0.00(+0.68%)
Jan 11, 2023 0.0700 0.0740 0.0700 0.0731 63,278 -0.00(-2.53%)
Jan 10, 2023 0.0782 0.0782 0.0750 0.0750 49,457 -0.00(-2.47%)
Jan 09, 2023 0.0700 0.0769 0.0700 0.0769 8,500 +0.00(+3.36%)
Jan 05, 2023 0.0744 0 +0.00(+6.29%)
Jan 04, 2023 0.0739 0.0739 0.0680 0.0700 71,505 -0.00(-0.14%)
Jan 03, 2023 0.0736 0.0800 0.0700 0.0701 116,462 -0.01(-10.70%)
Dec 30, 2022 0.0725 0.0785 0.0687 0.0785 95,993 +0.01(+8.13%)
Dec 29, 2022 0.0726 0.0726 0.0726 0.0726 160 -0.00(-4.85%)
Dec 28, 2022 0.0700 0.0765 0.0700 0.0763 5,725 -0.00(-3.30%)
Dec 23, 2022 0.0789 30 +0.00(+5.20%)
Dec 22, 2022 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Dec 21, 2022 0.0731 0.0800 0.0731 0.0800 2,220 +0.01(+16.96%)
Dec 20, 2022 0.0684 0.0684 0.0684 0.0684 200 +0.00(+1.94%)
Dec 19, 2022 0.0717 0.0784 0.0671 0.0671 114,100 +0.00(+4.19%)
Dec 16, 2022 0.0644 0.0644 0.0644 0.0644 1,047 -0.01(-8.00%)
Dec 15, 2022 0.0711 0.0711 0.0700 0.0700 30,597 +0.00(+4.01%)
Dec 14, 2022 0.0673 0.0750 0.0673 0.0673 5,071 -0.00(-0.88%)
Dec 13, 2022 0.0790 0.0790 0.0667 0.0679 63,200 -0.00(-4.37%)
Dec 12, 2022 0.0679 0.0710 0.0679 0.0710 14,100 +0.01(+22.41%)
Dec 09, 2022 0.0697 0.0697 0.0551 0.0580 177,507 -0.02(-22.46%)
Dec 08, 2022 0.0700 0.0748 0.0655 0.0748 115,710 +0.01(+22.62%)
Dec 07, 2022 0.0549 0.0610 0.0549 0.0610 4,500 +0.01(+22.00%)
Dec 06, 2022 0.0500 0.0500 0.0500 0.0500 147,000 +0.00(+0.00%)
Dec 05, 2022 0.0520 0.0520 0.0500 0.0500 67,000 +0.00(+2.04%)
Dec 02, 2022 0.0510 0.0510 0.0490 0.0490 17,560 -0.00(-6.67%)
Dec 01, 2022 0.0478 0.0555 0.0450 0.0525 146,380 +0.01(+14.13%)
Nov 30, 2022 0.0490 0.0490 0.0460 0.0460 58,250 +0.00(+4.55%)
Nov 29, 2022 0.0432 0.0444 0.0432 0.0440 24,000 -0.00(-0.90%)
Nov 28, 2022 0.0444 0.0444 0.0444 0.0444 150,000 -0.00(-9.02%)
Nov 25, 2022 0.0488 0.0488 0.0488 0.0488 6,000 -0.00(-1.81%)
Nov 23, 2022 0.0420 0.0497 0.0420 0.0497 117,098 +0.01(+20.92%)
Nov 22, 2022 0.0360 0.0420 0.0360 0.0411 11,843 +0.00(+2.49%)
Nov 21, 2022 0.0411 0.0420 0.0401 0.0401 29,001 -0.00(-4.52%)
Nov 18, 2022 0.0411 0.0420 0.0411 0.0420 11,160 +0.00(+0.00%)
Nov 17, 2022 0.0420 0.0464 0.0420 0.0420 45,000 -0.00(-8.70%)
Nov 16, 2022 0.0497 0.0536 0.0460 0.0460 26,400 -0.01(-14.50%)
Nov 14, 2022 0.0538 0 +0.01(+16.96%)
Nov 11, 2022 0.0400 0.0500 0.0400 0.0460 33,697 -0.01(-14.02%)
Nov 10, 2022 0.0535 0.0535 0.0467 0.0535 1,500 +0.01(+15.30%)
Nov 09, 2022 0.0464 0.0522 0.0464 0.0464 3,400 +0.01(+16.00%)
Nov 08, 2022 0.0480 0.0480 0.0400 0.0400 114,380 -0.01(-16.67%)
Nov 07, 2022 0.0480 0.0480 0.0480 0.0480 3,750 -0.00(-9.26%)
Nov 04, 2022 0.0485 0.0529 0.0475 0.0529 106,600 +0.00(+6.87%)
Nov 03, 2022 0.0495 0.0495 0.0495 0.0495 15,000 +0.00(+0.00%)
Nov 02, 2022 0.0495 0.0524 0.0495 0.0495 4,210 +0.00(+3.77%)
Oct 28, 2022 0.0477 0 +0.00(+0.85%)
Oct 26, 2022 0.0473 0 +0.00(+10.26%)
Oct 25, 2022 0.0404 0.0443 0.0404 0.0429 2,987 -0.00(-4.67%)
Oct 24, 2022 0.0450 0.0450 0.0450 0.0450 17,280 -0.00(-2.60%)
Oct 21, 2022 0.0462 0.0462 0.0462 0.0462 4,000 +0.00(+1.09%)
Oct 19, 2022 0.0457 0 +0.00(+1.56%)
Oct 18, 2022 0.0427 0.0450 0.0427 0.0450 23,200 +0.00(+2.51%)
Oct 17, 2022 0.0439 0.0439 0.0439 0.0439 12,700 +0.00(+1.62%)
Oct 12, 2022 0.0432 0 +0.00(+8.82%)
Oct 10, 2022 0.0397 0 -0.00(-0.75%)
Oct 07, 2022 0.0416 0.0416 0.0400 0.0400 23,500 -0.00(-10.51%)
Oct 06, 2022 0.0424 0.0488 0.0423 0.0447 41,590 +0.00(+4.68%)
Oct 05, 2022 0.0427 0.0427 0.0427 0.0427 7,000 +0.00(+0.00%)
Oct 04, 2022 0.0449 0.0450 0.0427 0.0427 11,500 +0.00(+8.10%)
Oct 03, 2022 0.0488 0.0488 0.0395 0.0395 2,103 -0.00(-10.23%)
Sep 30, 2022 0.0420 0.0441 0.0392 0.0440 93,140 +0.00(+5.01%)
Sep 29, 2022 0.0419 0.0419 0.0419 0.0419 26,250 +0.00(+9.69%)
Sep 28, 2022 0.0292 0.0400 0.0292 0.0382 98,078 -0.00(-0.78%)
Sep 27, 2022 0.0443 0.0443 0.0374 0.0385 37,350 -0.00(-7.45%)
Sep 26, 2022 0.0432 0.0451 0.0389 0.0416 180,169 -0.00(-7.76%)
Sep 23, 2022 0.0485 0.0485 0.0451 0.0451 37,081 -0.00(-8.33%)
Sep 22, 2022 0.0492 0.0492 0.0492 0.0492 5,000 -0.00(-1.01%)
Sep 21, 2022 0.0497 0.0497 0.0497 0.0497 4,450 +0.00(+2.47%)
Sep 20, 2022 0.0485 0.0508 0.0485 0.0485 2,180 -0.00(-5.46%)
Sep 19, 2022 0.0537 0.0537 0.0513 0.0513 13,838 +0.00(+2.19%)
Sep 16, 2022 0.0536 0.0537 0.0482 0.0502 33,477 +0.00(+0.40%)
Sep 15, 2022 0.0500 0.0500 0.0500 0.0500 11,002 -0.00(-7.41%)
Sep 14, 2022 0.0540 0.0547 0.0540 0.0540 2,204 +0.00(+3.25%)
Sep 12, 2022 0.0523 25 +0.00(+0.19%)
Sep 09, 2022 0.0515 0.0522 0.0490 0.0522 15,600 -0.01(-10.15%)
Sep 08, 2022 0.0581 0.0581 0.0581 0.0581 1,800 +0.00(+8.19%)
Sep 07, 2022 0.0500 0.0585 0.0500 0.0537 43,782 +0.00(+2.87%)
Sep 06, 2022 0.0450 0.0540 0.0450 0.0522 125,000 +0.00(+3.16%)
Sep 01, 2022 0.0506 0 -0.00(-3.62%)
Aug 31, 2022 0.0525 0.0525 0.0525 0.0525 30,000 +0.00(+5.00%)
Aug 30, 2022 0.0525 0.0525 0.0500 0.0500 26,100 -0.00(-1.19%)
Aug 29, 2022 0.0470 0.0506 0.0470 0.0506 23,000 +0.01(+12.95%)
Aug 26, 2022 0.0492 0.0600 0.0448 0.0448 137,685 -0.02(-25.21%)
Aug 25, 2022 0.0490 0.0599 0.0490 0.0599 4,497 +0.01(+16.54%)
Aug 24, 2022 0.0514 0.0514 0.0514 0.0514 2,000 -0.00(-7.05%)
Aug 23, 2022 0.0553 0.0553 0.0526 0.0553 3,580 +0.00(+5.13%)
Aug 22, 2022 0.0595 0.0595 0.0493 0.0526 46,055 -0.01(-12.48%)
Aug 19, 2022 0.0549 0.0601 0.0549 0.0601 10,300 -0.00(-7.54%)
Aug 18, 2022 0.0650 0.0650 0.0606 0.0650 40,000 +0.01(+8.33%)
Aug 17, 2022 0.0535 0.0600 0.0535 0.0600 7,232 +0.01(+13.21%)
Aug 16, 2022 0.0564 0.0578 0.0530 0.0530 2,250 -0.00(-7.18%)
Aug 15, 2022 0.0550 0.0571 0.0535 0.0571 40,490 +0.00(+0.00%)
Aug 12, 2022 0.0545 0.0600 0.0545 0.0571 48,692 -0.00(-4.83%)
Aug 11, 2022 0.0530 0.0600 0.0430 0.0600 8,545 +0.01(+17.65%)
Aug 09, 2022 0.0510 0 +0.01(+18.06%)
Aug 08, 2022 0.0432 0.0432 0.0432 0.0432 600 -0.01(-10.56%)
Aug 05, 2022 0.0500 0.0500 0.0483 0.0483 15,000 +0.01(+14.73%)
Aug 04, 2022 0.0450 0.0500 0.0421 0.0421 259,210 -0.00(-6.44%)
Aug 03, 2022 0.0438 0.0450 0.0438 0.0450 44,000 +0.00(+6.64%)
Aug 02, 2022 0.0436 0.0436 0.0422 0.0422 1,019 -0.00(-1.40%)
Aug 01, 2022 0.0428 0.0449 0.0406 0.0428 63,760 -0.00(-4.89%)
Jul 29, 2022 0.0450 0.0450 0.0450 0.0450 12,500 +0.00(+0.00%)
Jul 28, 2022 0.0450 0.0450 0.0401 0.0450 14,801 +0.00(+11.39%)
Jul 27, 2022 0.0409 0.0438 0.0404 0.0404 23,805 -0.00(-4.04%)
Jul 25, 2022 0.0421 0 +0.00(+1.20%)
Jul 22, 2022 0.0470 0.0470 0.0416 0.0416 114,985 -0.00(-9.37%)
Jul 21, 2022 0.0448 0.0466 0.0448 0.0459 15,100 +0.00(+6.00%)
Jul 19, 2022 0.0433 81 -0.00(-4.84%)
Jul 18, 2022 0.0473 0.0473 0.0455 0.0455 4,114 +0.00(+0.00%)
Jul 14, 2022 0.0455 0 -0.00(-0.22%)
Jul 13, 2022 0.0502 0.0502 0.0456 0.0456 986 -0.00(-1.72%)
Jul 11, 2022 0.0464 0 +0.00(+0.43%)
Jul 08, 2022 0.0463 0.0463 0.0462 0.0462 2,614 +0.00(+0.00%)
Jul 07, 2022 0.0449 0.0462 0.0449 0.0462 4,000 +0.00(+9.48%)
Jul 06, 2022 0.0422 0.0463 0.0422 0.0422 5,200 -0.00(-8.86%)
Jul 05, 2022 0.0500 0.0500 0.0430 0.0463 6,750 -0.00(-3.34%)
Jul 01, 2022 0.0539 0.0539 0.0479 0.0479 24,500 +0.00(+1.70%)
Jun 30, 2022 0.0454 0.0471 0.0454 0.0471 43,590 +0.01(+15.72%)
Jun 29, 2022 0.0420 0.0456 0.0350 0.0407 918,562 -0.00(-5.35%)
Jun 28, 2022 0.0600 0.0600 0.0425 0.0430 1,073,838 -0.01(-14.00%)
Jun 27, 2022 0.0620 0.0620 0.0493 0.0500 585,494 -0.01(-16.67%)
Jun 24, 2022 0.0600 0.0600 0.0570 0.0600 28,090 +0.00(+7.14%)
Jun 23, 2022 0.0690 0.0690 0.0556 0.0560 192,276 -0.01(-18.84%)
Jun 22, 2022 0.0692 0.0722 0.0684 0.0690 170,826 -0.00(-4.96%)
Jun 21, 2022 0.0723 0.0730 0.0685 0.0726 77,485 +0.00(+2.54%)
Jun 17, 2022 0.0673 0.0708 0.0673 0.0708 1,000 +0.00(+3.96%)
Jun 15, 2022 0.0681 0 +0.00(+1.79%)
Jun 14, 2022 0.0669 0.0669 0.0669 0.0669 2,000 -0.01(-9.72%)
Jun 13, 2022 0.0610 0.0741 0.0610 0.0741 37,600 +0.01(+7.55%)
Jun 10, 2022 0.0743 0.0750 0.0651 0.0689 27,850 -0.01(-7.89%)
Jun 09, 2022 0.0710 0.0748 0.0710 0.0748 5,575 +0.00(+6.70%)
Jun 08, 2022 0.0714 0.0714 0.0700 0.0701 1,034 -0.00(-6.53%)
Jun 07, 2022 0.0761 0.0761 0.0750 0.0750 8,600 +0.00(+7.14%)
Jun 06, 2022 0.0697 0.0700 0.0650 0.0700 48,700 +0.00(+6.54%)
Jun 03, 2022 0.0675 0.0675 0.0650 0.0657 36,027 -0.01(-8.24%)
Jun 02, 2022 0.0671 0.0716 0.0664 0.0716 151,885 +0.00(+0.42%)
Jun 01, 2022 0.0738 0.0753 0.0713 0.0713 10,330 -0.00(-3.39%)
May 31, 2022 0.0725 0.0777 0.0651 0.0738 13,170 +0.01(+12.67%)
May 27, 2022 0.0730 0.0743 0.0655 0.0655 36,200 -0.00(-1.06%)
May 26, 2022 0.0650 0.0782 0.0650 0.0662 8,045 -0.01(-10.30%)
May 25, 2022 0.0657 0.0738 0.0657 0.0738 13,599 +0.00(+5.43%)
May 24, 2022 0.0757 0.0757 0.0684 0.0700 38,500 -0.01(-11.28%)
May 23, 2022 0.0806 0.0806 0.0789 0.0789 4,900 +0.01(+12.71%)
May 20, 2022 0.0783 0.0783 0.0650 0.0700 85,500 -0.01(-9.21%)
May 19, 2022 0.0780 0.0832 0.0771 0.0771 24,300 +0.00(+5.62%)
May 18, 2022 0.0710 0.0870 0.0698 0.0730 12,350 -0.00(-3.57%)
May 17, 2022 0.0757 0.0757 0.0757 0.0757 6,003 +0.00(+1.47%)
May 16, 2022 0.0800 0.0820 0.0745 0.0746 72,830 -0.01(-8.01%)
May 13, 2022 0.0767 0.0811 0.0762 0.0811 148,800 +0.00(+0.37%)
May 12, 2022 0.0804 0.0810 0.0802 0.0808 34,670 +0.00(+0.75%)
May 11, 2022 0.0831 0.0831 0.0802 0.0802 5,020 -0.01(-6.85%)
May 10, 2022 0.0771 0.0861 0.0771 0.0861 28,570 +0.01(+11.82%)
May 09, 2022 0.0850 0.0850 0.0755 0.0770 79,090 -0.01(-8.33%)
May 06, 2022 0.0880 0.0880 0.0840 0.0840 210,250 -0.00(-3.45%)
May 05, 2022 0.0861 0.0870 0.0846 0.0870 90,890 +0.00(+2.96%)
May 04, 2022 0.0844 0.0848 0.0844 0.0845 32,795 -0.00(-0.59%)
May 03, 2022 0.0850 0.0870 0.0850 0.0850 19,400 +0.00(+0.00%)
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.