Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.5400	0.6000	0.5000	0.5600	70,100	-0.04(-6.67%)
Feb 27, 2020	0.6100	0.6100	0.6000	0.6000	55,100	+0.00(+0.00%)
Feb 26, 2020	0.5600	0.6000	0.5300	0.6000	13,900	+0.04(+7.14%)
Feb 25, 2020	0.5500	0.6000	0.5500	0.5600	105,676	-0.01(-1.75%)
Feb 24, 2020	0.5100	0.5700	0.5100	0.5700	27,410	+0.04(+7.55%)
Feb 21, 2020	0.5500	0.5500	0.5300	0.5300	19,000	+0.01(+1.92%)
Feb 20, 2020	0.5100	0.5200	0.5100	0.5200	9,500	+0.02(+4.00%)
Feb 19, 2020	0.5600	0.5600	0.5000	0.5000	65,127	+0.01(+2.04%)
Feb 18, 2020	0.5300	0.5300	0.4900	0.4900	3,700	-0.02(-3.92%)
Feb 14, 2020		0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Feb 13, 2020	0.5100	0.5100	0.5100	0.5100	16,500	+0.00(+0.00%)
Feb 12, 2020	0.5100	0.5300	0.5100	0.5100	8,000	+0.00(+0.00%)
Feb 11, 2020	0.4800	0.5100	0.4800	0.5100	2,900	+0.03(+6.25%)
Feb 10, 2020	0.4850	0.5000	0.4800	0.4800	24,000	-0.02(-4.00%)
Feb 07, 2020	0.5000	0.5000	0.5000	0.5000	500	+0.02(+4.17%)
Feb 06, 2020	0.4850	0.4900	0.4800	0.4800	8,000	-0.01(-2.04%)
Feb 05, 2020	0.4900	0.4900	0.4900	0.4900	4,500	+0.00(+0.00%)
Feb 04, 2020	0.4900	0.4900	0.4900	0.4900	4,500	+0.01(+1.03%)
Feb 03, 2020	0.4850	0.4850	0.4850	0.4850	14,389	+0.01(+2.11%)
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%)

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.