Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.4500	0.4750	0.4500	0.4750	59,400	+0.02(+5.56%)
Jan 30, 2020		0.4500	0.4500	0.4500	250	+0.00(+0.00%)
Jan 29, 2020	0.4500	0.4500	0.4500	0.4500	1,000	-0.04(-8.16%)
Jan 28, 2020	0.4500	0.4900	0.4500	0.4900	23,500	+0.05(+11.36%)
Jan 27, 2020	0.4400	0.4400	0.4400	0.4400	5,000	-0.03(-6.38%)
Jan 24, 2020	0.4700	0.4700	0.4700	0.4700	6,500	+0.00(+0.00%)
Jan 23, 2020	0.4700	0.4700	0.4700	0.4700	5,000	+0.01(+3.30%)
Jan 22, 2020	0.4300	0.4550	0.4300	0.4550	16,000	-0.01(-3.19%)
Jan 21, 2020	0.4400	0.4700	0.4400	0.4700	31,000	+0.02(+4.44%)
Jan 20, 2020	0.4500	0.4500	0.4380	0.4500	22,500	+0.02(+3.45%)
Jan 17, 2020	0.4350	0.4400	0.4300	0.4350	25,000	-0.01(-1.14%)
Jan 15, 2020		0.4400	0.4400	0.4400	0	+0.00(+0.00%)
Jan 14, 2020	0.4400	0.4400	0.4400	0.4400	2,500	+0.01(+2.33%)
Jan 13, 2020	0.4500	0.4500	0.4300	0.4300	6,000	-0.03(-5.49%)
Jan 10, 2020	0.4550	0.4550	0.4500	0.4550	34,285	+0.02(+3.41%)
Jan 09, 2020	0.4400	0.4400	0.4400	0.4400	30,000	-0.01(-1.12%)
Jan 08, 2020	0.4450	0.4450	0.4250	0.4450	56,435	+0.01(+1.14%)
Jan 07, 2020	0.4600	0.4600	0.4400	0.4400	50,800	-0.02(-4.35%)
Jan 06, 2020	0.4600	0.4600	0.4600	0.4600	10,825	-0.01(-1.08%)
Jan 03, 2020	0.4900	0.4900	0.4650	0.4650	30,650	-0.00(-1.06%)
Dec 31, 2019		0.4700	0.4700	0.4700	0	-0.01(-1.05%)
Dec 30, 2019	0.4700	0.5100	0.4600	0.4750	47,176	+0.01(+1.06%)
Dec 27, 2019	0.5200	0.5300	0.4500	0.4700	341,464	-0.04(-7.84%)
Dec 24, 2019		0.5100	0.5100	0.5100	0	-0.04(-7.27%)
Dec 23, 2019	0.5700	0.5700	0.5200	0.5500	79,589	-0.01(-1.79%)
Dec 20, 2019	0.6100	0.6600	0.5600	0.5600	6,506,397	-0.06(-9.68%)
Dec 19, 2019	0.6400	0.6500	0.6200	0.6200	444,410	-0.02(-3.13%)
Dec 18, 2019	0.6400	0.6400	0.6400	0.6400	2,000	-0.01(-1.54%)
Dec 17, 2019	0.6200	0.6500	0.6100	0.6500	185,112	-0.04(-5.80%)
Dec 16, 2019	0.6800	0.6900	0.6000	0.6900	214,873	+0.01(+1.47%)
Dec 13, 2019	0.6500	0.6800	0.6400	0.6800	23,699	+0.03(+4.62%)
Dec 12, 2019	0.6500	0.6500	0.6500	0.6500	8,837,166	+0.03(+4.84%)
Dec 11, 2019	0.6500	0.6500	0.6200	0.6200	5,500	+0.00(+0.00%)
Dec 10, 2019	0.6300	0.6300	0.6200	0.6200	17,500	-0.01(-1.59%)
Dec 09, 2019	0.5800	0.6300	0.5700	0.6300	42,000	+0.05(+8.62%)
Dec 06, 2019	0.5900	0.5900	0.5600	0.5800	25,852	+0.01(+1.75%)
Dec 05, 2019	0.6900	0.6900	0.5600	0.5700	3,410,350	-0.11(-16.18%)
Dec 04, 2019	0.6800	0.6900	0.6800	0.6800	61,192	-0.01(-1.45%)
Dec 03, 2019	0.6500	0.6900	0.6300	0.6900	17,390	+0.04(+6.15%)
Dec 02, 2019	0.6400	0.6500	0.6400	0.6500	10,000	-0.02(-2.99%)
Nov 29, 2019	0.6400	0.6700	0.6400	0.6700	23,000	+0.00(+0.00%)
Nov 27, 2019		0.6700	0.6700	0.6700	0	-0.01(-1.47%)
Nov 26, 2019	0.6800	0.6900	0.6400	0.6800	37,752	+0.01(+1.49%)
Nov 25, 2019	0.6900	0.6900	0.5900	0.6700	300,700	+0.01(+1.52%)
Nov 22, 2019	0.6300	0.6600	0.6300	0.6600	71,000	+0.02(+3.13%)
Nov 21, 2019	0.6200	0.6400	0.6200	0.6400	25,500	+0.03(+4.92%)
Nov 20, 2019	0.6100	0.6300	0.6100	0.6100	36,000	-0.02(-3.17%)
Nov 19, 2019	0.6700	0.6700	0.5900	0.6300	23,500	+0.00(+0.00%)
Nov 18, 2019	0.6200	0.6700	0.5600	0.6300	68,500	+0.03(+5.00%)
Nov 15, 2019	0.6300	0.6300	0.6000	0.6000	5,700	-0.04(-6.25%)
Nov 14, 2019	0.6600	0.6600	0.6400	0.6400	6,200	-0.04(-5.88%)
Nov 13, 2019		0.6800	0.6800	0.6800	150	+0.00(+0.00%)
Nov 12, 2019	0.6800	0.6800	0.6800	0.6800	2,000	-0.01(-1.45%)
Nov 11, 2019	0.6800	0.6900	0.6800	0.6900	12,900	+0.03(+4.55%)
Nov 08, 2019	0.6700	0.6900	0.6300	0.6600	45,500	+0.03(+4.76%)
Nov 06, 2019		0.6300	0.6300	0.6300	0	-0.03(-4.55%)
Nov 05, 2019	0.6600	0.6600	0.6500	0.6600	19,300	+0.01(+1.54%)
Nov 04, 2019	0.6800	0.6900	0.6500	0.6500	40,305	-0.02(-2.99%)

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.