Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabriel Resources Ltd (TSV: GBU )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:27 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 30, 2020 0.5300 0.5300 0.4850 0.4850 97,250 -0.08(-14.91%)
Apr 29, 2020 0.5800 0.5800 0.4900 0.5700 405,470 +0.02(+3.64%)
Apr 28, 2020 0.5900 0.5900 0.5500 0.5500 33,700 -0.01(-1.79%)
Apr 27, 2020 0.5700 0.5700 0.5600 0.5600 11,000 -0.01(-1.75%)
Apr 24, 2020 0.5800 0.6000 0.5700 0.5700 1,302,310 -0.01(-1.72%)
Apr 23, 2020 0.5600 0.5800 0.5500 0.5800 229,379 +0.01(+1.75%)
Apr 22, 2020 0.5700 0.5700 0.5500 0.5700 20,000 +0.01(+1.79%)
Apr 21, 2020 0.5500 0.5600 0.5500 0.5600 34,500 +0.02(+3.70%)
Apr 20, 2020 0.5400 0.5400 0.5400 0.5400 10,499 -0.01(-1.82%)
Apr 17, 2020 0.5400 0.5500 0.5400 0.5500 26,000 +0.00(+0.00%)
Apr 16, 2020 0.5700 0.5700 0.5500 0.5500 12,500 +0.00(+0.00%)
Apr 15, 2020 0.5300 0.5700 0.5000 0.5500 374,000 -0.02(-3.51%)
Apr 14, 2020 0.5700 0.6000 0.5500 0.5700 1,245,800 +0.02(+3.64%)
Apr 13, 2020 0.4950 0.5500 0.4950 0.5500 24,000 +0.01(+1.85%)
Apr 07, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Apr 06, 2020 0.5200 0.5200 0.5200 0.5200 15,000 +0.03(+6.12%)
Apr 03, 2020 0.4850 0.4900 0.4850 0.4900 3,500 +0.03(+6.52%)
Apr 02, 2020 0.5000 0.5000 0.4600 0.4600 20,899 -0.03(-6.12%)
Apr 01, 2020 0.4750 0.4900 0.4750 0.4900 3,300 +0.00(+0.00%)
Mar 31, 2020 0.5000 0.5000 0.4900 0.4900 87,000 +0.01(+2.08%)
Mar 30, 2020 0.4500 0.4800 0.4450 0.4800 131,500 -0.02(-4.00%)
Mar 27, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+3.09%)
Mar 26, 2020 0.4800 0.4850 0.4800 0.4850 67,000 -0.08(-13.39%)
Mar 24, 2020 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Mar 23, 2020 0.4700 0.5000 0.4700 0.5000 2,000 +0.03(+6.38%)
Mar 20, 2020 0.5500 0.5700 0.4300 0.4700 70,010 -0.10(-17.54%)
Mar 19, 2020 0.4450 0.5700 0.4450 0.5700 20,700 +0.07(+14.00%)
Mar 18, 2020 0.4500 0.5050 0.4500 0.5000 71,684 +0.05(+11.11%)
Mar 17, 2020 0.5400 0.5400 0.4450 0.4500 63,179 -0.03(-6.25%)
Mar 16, 2020 0.4650 0.4800 0.4250 0.4800 59,036 +0.00(+0.00%)
Mar 13, 2020 0.5100 0.5100 0.4800 0.4800 10,000 +0.01(+3.23%)
Mar 12, 2020 0.4800 0.4800 0.4650 0.4650 12,625 -0.08(-13.89%)
Mar 11, 2020 0.5300 0.5600 0.5000 0.5400 64,700 +0.01(+1.89%)
Mar 10, 2020 0.5100 0.5300 0.5100 0.5300 26,500 +0.01(+1.92%)
Mar 09, 2020 0.5000 0.5200 0.4700 0.5200 66,450 -0.03(-5.45%)
Mar 06, 2020 0.5400 0.5800 0.5300 0.5500 12,500 -0.03(-5.17%)
Mar 05, 2020 0.6000 0.6000 0.5800 0.5800 4,500 -0.02(-3.33%)
Mar 04, 2020 0.6300 0.6300 0.6000 0.6000 6,500 -0.03(-4.76%)
Mar 03, 2020 0.6300 0.6300 0.6000 0.6300 8,350 +0.02(+3.28%)
Mar 02, 2020 0.6100 0.6100 0.6100 0.6100 1,000 +0.05(+8.93%)
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%)
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%)
Nov 01, 2019 0.6500 0.6700 0.6500 0.6700 36,500 +0.02(+3.08%)
Oct 31, 2019 0.6500 0.6500 0.6500 0.6500 36,261 +0.00(+0.00%)
Oct 30, 2019 0.6500 0.6500 0.6500 0.6500 62,500 +0.00(+0.00%)
Oct 29, 2019 0.6500 0.6600 0.6500 0.6500 118,000 +0.00(+0.00%)
Oct 28, 2019 0.6500 0.6500 0.6500 0.6500 35,000 -0.02(-2.99%)
Oct 25, 2019 0.6500 0.6700 0.6400 0.6700 46,000 +0.02(+3.08%)
Oct 24, 2019 0.6200 0.6500 0.6200 0.6500 25,600 +0.01(+1.56%)
Oct 23, 2019 0.6500 0.6700 0.6400 0.6400 91,521 -0.01(-1.54%)
Oct 22, 2019 0.6100 0.6700 0.6100 0.6500 463,500 +0.00(+0.00%)
Oct 21, 2019 0.5600 0.6500 0.5600 0.6500 106,900 +0.10(+18.18%)
Oct 18, 2019 0.5600 0.5600 0.5500 0.5500 26,900 -0.07(-11.29%)
Oct 16, 2019 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Oct 15, 2019 0.5500 0.5800 0.5500 0.5800 25,000 +0.03(+5.45%)
Oct 11, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 10, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Oct 09, 2019 0.5300 0.5500 0.5300 0.5500 97,500 +0.00(+0.00%)
Oct 07, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Oct 02, 2019 0.5800 0.5800 0.5800 0.5800 2,000 +0.02(+3.57%)
Oct 01, 2019 0.5400 0.5600 0.5400 0.5600 8,000 -0.01(-1.75%)
Sep 30, 2019 0.5500 0.5700 0.5500 0.5700 6,500 +0.00(+0.00%)
Sep 27, 2019 0.5500 0.5700 0.5400 0.5700 23,499 +0.01(+1.79%)
Sep 26, 2019 0.5600 0.5600 0.5600 0.5600 1,000 -0.06(-9.68%)
Sep 25, 2019 0.5700 0.6200 0.5700 0.6200 39,478 +0.06(+10.71%)
Sep 24, 2019 0.5600 0.6000 0.5600 0.5600 120,579 +0.02(+3.70%)
Sep 23, 2019 0.5900 0.5900 0.5100 0.5400 51,200 -0.11(-16.92%)
Sep 20, 2019 0.6000 0.6700 0.6000 0.6500 43,214 +0.05(+8.33%)
Sep 19, 2019 0.5700 0.6100 0.5700 0.6000 95,480 +0.03(+5.26%)
Sep 18, 2019 0.5600 0.5700 0.5600 0.5700 30,700 +0.02(+3.64%)
Sep 17, 2019 0.5500 0.5500 0.5500 0.5500 9,000 +0.00(+0.00%)
Sep 16, 2019 0.5200 0.5500 0.5200 0.5500 19,963 -0.01(-1.79%)
Sep 13, 2019 0.5600 0.5800 0.5600 0.5600 5,779 +0.00(+0.00%)
Sep 12, 2019 0.5600 0.5600 0.5600 0.5600 5,080 +0.01(+1.82%)
Sep 10, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 09, 2019 0.5700 0.5700 0.5500 0.5500 27,500 +0.03(+5.77%)
Sep 06, 2019 0.5600 0.5600 0.5200 0.5200 7,500 -0.04(-7.14%)
Sep 05, 2019 0.5400 0.5600 0.5400 0.5600 9,200 +0.04(+7.69%)
Sep 04, 2019 0.5200 0.5200 0.5200 0.5200 8,100 +0.02(+4.00%)
Sep 03, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.01(+2.04%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Aug 29, 2019 0.4850 0.5100 0.4850 0.4850 9,500 -0.01(-2.02%)
Aug 28, 2019 0.5900 0.6700 0.4900 0.4950 105,600 -0.10(-17.50%)
Aug 27, 2019 0.5600 0.7100 0.5600 0.6000 194,599 +0.02(+3.45%)
Aug 26, 2019 0.4500 0.5800 0.4500 0.5800 124,298 +0.13(+28.89%)
Aug 22, 2019 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Aug 21, 2019 0.4300 0.4300 0.4300 0.4300 15,200 -0.01(-2.27%)
Aug 20, 2019 0.4300 0.4400 0.4250 0.4400 80,000 +0.00(+0.00%)
Aug 19, 2019 0.4400 0.4400 0.4400 0.4400 18,000 +0.01(+1.15%)
Aug 16, 2019 0.4300 0.4600 0.4150 0.4350 273,000 -0.02(-3.33%)
Aug 15, 2019 0.4500 0.4500 0.4500 0.4500 35,000 +0.01(+2.27%)
Aug 14, 2019 0.4400 0.4400 0.4400 0.4400 1,600 +0.00(+0.00%)
Aug 13, 2019 0.4150 0.4400 0.4150 0.4400 68,429 +0.02(+4.76%)
Aug 12, 2019 0.4200 0.4200 0.4200 0.4200 11,000 +0.00(+0.00%)
Aug 09, 2019 0.4250 0.4250 0.4200 0.4200 18,500 -0.00(-0.71%)
Aug 08, 2019 0.4300 0.4300 0.4230 0.4230 7,000 -0.01(-1.63%)
Aug 07, 2019 0.4200 0.4300 0.4200 0.4300 161,000 +0.02(+4.88%)
Aug 06, 2019 0.4300 0.4350 0.4100 0.4100 77,700 -0.02(-4.65%)
Aug 02, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 01, 2019 0.4200 0.4300 0.4200 0.4300 8,500 +0.01(+2.38%)
Jul 31, 2019 0.4100 0.4200 0.4000 0.4200 8,500 +0.00(+0.00%)
Jul 30, 2019 0.4200 0.4200 0.4200 100 +0.00(+0.00%)
Jul 29, 2019 0.4200 0.4200 0.4200 0.4200 625,000 -0.02(-3.45%)
Jul 26, 2019 0.4200 0.4350 0.4200 0.4350 684,498 +0.02(+3.57%)
Jul 25, 2019 0.4250 0.4250 0.4200 0.4200 21,140 -0.02(-4.55%)
Jul 24, 2019 0.4350 0.4400 0.4350 0.4400 4,000 +0.02(+3.53%)
Jul 22, 2019 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Jul 19, 2019 0.4250 0.4400 0.4250 0.4400 15,900 +0.02(+3.53%)
Jul 18, 2019 0.4250 0.4250 0.4250 0.4250 2,000 +0.00(+0.00%)
Jul 16, 2019 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 15, 2019 0.4300 0.4300 0.4250 0.4250 2,000 +0.01(+1.19%)
Jul 12, 2019 0.4200 0.4200 0.4200 0.4200 11,501 +0.00(+0.00%)
Jul 11, 2019 0.4300 0.4300 0.4200 0.4200 2,400 -0.02(-3.45%)
Jul 09, 2019 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
Jul 04, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jul 03, 2019 0.4100 0.4250 0.4050 0.4050 17,977 -0.01(-3.57%)
Jun 28, 2019 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jun 27, 2019 0.4150 0.4150 0.4150 0.4150 6,200 -0.02(-3.49%)
Jun 25, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jun 24, 2019 0.4100 0.4100 0.4100 0.4100 68,500 -0.04(-7.87%)
Jun 21, 2019 0.4450 0.4450 0.4450 0.4450 500 +0.01(+1.14%)
Jun 19, 2019 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Jun 17, 2019 0.4000 0.4000 0.4000 0 -0.05(-12.09%)
Jun 12, 2019 0.4550 0.4550 0.4550 0 +0.05(+13.75%)
Jun 11, 2019 0.4200 0.4200 0.4000 0.4000 4,000 -0.02(-5.88%)
Jun 10, 2019 0.4100 0.4250 0.4100 0.4250 29,365 +0.02(+6.25%)
Jun 07, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+3.90%)
Jun 06, 2019 0.3850 0.4000 0.3850 0.3850 23,499 -0.02(-6.10%)
Jun 04, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 31, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 30, 2019 0.4050 0.4100 0.4000 0.4000 79,000 -0.03(-6.98%)
May 28, 2019 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
May 27, 2019 0.3800 0.3800 0.3800 0.3800 1,930 -0.04(-9.52%)
May 24, 2019 0.4150 0.4200 0.4150 0.4200 41,000 -0.01(-1.18%)
May 23, 2019 0.4350 0.4500 0.4250 0.4250 20,999 -0.01(-2.30%)
May 21, 2019 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
May 16, 2019 0.4350 0.4500 0.4350 0.4350 4,000 -0.02(-3.33%)
May 15, 2019 0.4500 0.4500 0.4500 0.4500 2,664 +0.00(+0.00%)
May 14, 2019 0.4500 0.4900 0.4500 0.4500 12,100 +0.00(+0.00%)
May 13, 2019 0.4500 0.4500 0.4500 0.4500 5,725 +0.02(+3.45%)
May 10, 2019 0.4400 0.4400 0.4300 0.4350 15,500 -0.01(-1.14%)
May 09, 2019 0.4400 0.4400 0.4400 0.4400 5,500 -0.01(-1.12%)
May 06, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
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.