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

Gabriel Resources Ltd (TSV: GBU )

0.0150 +0.0050 (+50.00%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 13, 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 (%)
Jul 31, 2018 0.3350 0.3600 0.3350 0.3600 5,684 +0.01(+2.86%)
Jul 30, 2018 0.3050 0.3500 0.3050 0.3500 209,076 +0.04(+12.90%)
Jul 27, 2018 0.3150 0.3150 0.3100 0.3100 13,500 -0.03(-8.82%)
Jul 24, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jul 20, 2018 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Jul 19, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.3100 0.3100 15,000 -0.01(-3.13%)
Jul 17, 2018 0.3100 0.3200 0.3100 0.3200 6,600 +0.00(+0.00%)
Jul 16, 2018 0.3150 0.3200 0.3150 0.3200 11,500 -0.02(-5.88%)
Jul 12, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jul 10, 2018 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Jul 09, 2018 0.3200 0.3200 0.3050 0.3050 37,000 -0.01(-1.61%)
Jul 05, 2018 0.3100 0.3100 0.3100 0 -0.03(-10.14%)
Jul 03, 2018 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jun 29, 2018 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Jun 28, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Jun 27, 2018 0.3100 0.3100 0.3050 0.3050 35,000 +0.00(+0.00%)
Jun 26, 2018 0.3050 0.3050 0.3050 0.3050 22,000 +0.02(+5.17%)
Jun 25, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.02(-6.45%)
Jun 22, 2018 0.3000 0.3100 0.3000 0.3100 72,525 +0.01(+3.33%)
Jun 19, 2018 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Jun 15, 2018 0.3250 0.3250 0.3250 0 +0.04(+12.07%)
Jun 14, 2018 0.2900 0.2900 0.2900 0.2900 19,550 +0.00(+0.00%)
Jun 13, 2018 0.3000 0.3000 0.2900 0.2900 7,000 -0.01(-1.69%)
Jun 12, 2018 0.2950 0.2950 0.2950 0.2950 7,000 -0.01(-3.28%)
Jun 11, 2018 0.2900 0.3050 0.2900 0.3050 2,472 +0.01(+3.39%)
Jun 08, 2018 0.3000 0.3000 0.2950 0.2950 20,333 -0.04(-10.61%)
Jun 07, 2018 0.3150 0.3300 0.3150 0.3300 16,500 +0.03(+10.00%)
Jun 06, 2018 0.2950 0.3000 0.2950 0.3000 22,500 -0.01(-1.64%)
Jun 04, 2018 0.3050 0.3050 0.3050 50 -0.03(-7.58%)
Jun 01, 2018 0.3300 0.3300 0.3300 0.3300 1,000 +0.03(+10.00%)
May 31, 2018 0.3000 0.3000 0.3000 0.3000 6,540 +0.00(+0.00%)
May 29, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 25, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
May 24, 2018 0.3000 0.3000 0.3000 0.3000 1,850 -0.01(-3.23%)
May 23, 2018 0.3100 0.3100 0.3100 0.3100 16,000 +0.00(+0.00%)
May 22, 2018 0.3100 0.3100 0.3100 0.3100 1,300 +0.00(+0.00%)
May 15, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 14, 2018 0.3100 0.3100 0.3100 0.3100 3,700 +0.00(+0.00%)
May 11, 2018 0.3250 0.3250 0.3100 0.3100 14,500 +0.00(+0.00%)
May 10, 2018 0.3100 0.3100 0.3100 0.3100 10,510 +0.00(+0.00%)
May 09, 2018 0.3250 0.3250 0.3100 0.3100 19,134 -0.02(-6.06%)
May 08, 2018 0.3350 0.3350 0.3300 0.3300 9,500 -0.01(-2.94%)
May 04, 2018 0.3400 0.3400 0.3400 300 +0.00(+0.00%)
May 03, 2018 0.3600 0.3600 0.3300 0.3400 79,940 +0.00(+0.00%)
May 02, 2018 0.3600 0.3600 0.3400 0.3400 121,000 -0.02(-5.56%)
May 01, 2018 0.3600 0.3600 0.3600 0.3600 83,222 +0.00(+0.00%)
Apr 30, 2018 0.3600 0.3600 0.3450 0.3600 96,000 +0.02(+4.35%)
Apr 27, 2018 0.3600 0.3600 0.3450 0.3450 57,500 -0.02(-4.17%)
Apr 26, 2018 0.3550 0.3600 0.3450 0.3600 83,000 -0.01(-2.70%)
Apr 25, 2018 0.3600 0.3700 0.3600 0.3700 27,100 +0.02(+4.23%)
Apr 24, 2018 0.3550 0.3550 0.3550 0.3550 6,100 +0.00(+0.00%)
Apr 23, 2018 0.3150 0.3550 0.3100 0.3550 4,500 +0.01(+1.43%)
Apr 17, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 16, 2018 0.3600 0.3600 0.3600 0.3600 5,277 +0.02(+5.88%)
Apr 13, 2018 0.3600 0.3600 0.3400 0.3400 2,000 -0.02(-5.56%)
Apr 12, 2018 0.3150 0.3600 0.3150 0.3600 2,388 +0.05(+16.13%)
Apr 10, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Apr 09, 2018 0.3050 0.3050 0.3050 0.3050 600 +0.01(+1.67%)
Apr 05, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 04, 2018 0.3000 0.3000 0.2850 0.2900 57,230 -0.01(-3.33%)
Apr 03, 2018 0.3050 0.3100 0.3000 0.3000 162,500 -0.03(-7.69%)
Apr 02, 2018 0.3200 0.3250 0.3200 0.3250 22,900 +0.02(+4.84%)
Mar 29, 2018 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Mar 28, 2018 0.3300 0.3300 0.3250 0.3250 4,500 +0.00(+0.00%)
Mar 27, 2018 0.3400 0.3400 0.3250 0.3250 32,500 -0.02(-7.14%)
Mar 26, 2018 0.3400 0.3500 0.3400 0.3500 7,600 +0.00(+0.00%)
Mar 22, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Mar 21, 2018 0.3550 0.3550 0.3550 0.3550 10,200 -0.03(-7.79%)
Mar 20, 2018 0.3850 0.3850 0.3850 0.3850 2,000 +0.03(+8.45%)
Mar 19, 2018 0.3550 0.3550 0.3500 0.3550 7,000 +0.00(+0.00%)
Mar 16, 2018 0.3600 0.3600 0.3550 0.3550 5,500 -0.03(-6.58%)
Mar 15, 2018 0.3450 0.3800 0.3450 0.3800 34,820 +0.04(+10.14%)
Mar 14, 2018 0.3450 0.3450 0.3450 0.3450 2,000 -0.03(-8.00%)
Mar 13, 2018 0.3600 0.3750 0.3600 0.3750 4,330 -0.01(-1.32%)
Mar 12, 2018 0.3800 0.3800 0.3800 0.3800 2,900 +0.04(+11.76%)
Mar 09, 2018 0.3450 0.3450 0.3400 0.3400 13,000 -0.01(-2.86%)
Mar 05, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 02, 2018 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
Feb 28, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Feb 27, 2018 0.3700 0.3700 0.3700 0.3700 15,700 +0.00(+0.00%)
Feb 26, 2018 0.3700 0.3700 0.3700 0.3700 1,000 -0.03(-6.33%)
Feb 22, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Feb 21, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Feb 20, 2018 0.3950 0.4000 0.3950 0.4000 18,000 +0.01(+2.56%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 15, 2018 0.3750 0.4000 0.3750 0.4000 100,625 -0.01(-1.23%)
Feb 14, 2018 0.3700 0.4050 0.3700 0.4050 28,750 +0.01(+1.25%)
Feb 13, 2018 0.4000 0.4000 0.3800 0.4000 260,000 +0.00(+0.00%)
Feb 12, 2018 0.3900 0.4000 0.3900 0.4000 238,500 +0.04(+9.59%)
Feb 09, 2018 0.3750 0.3750 0.3650 0.3650 3,900 -0.04(-8.75%)
Feb 07, 2018 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Feb 06, 2018 0.3800 0.3800 0.3800 0.3800 32,000 +0.01(+2.70%)
Feb 05, 2018 0.3550 0.3800 0.3550 0.3700 11,100 +0.01(+2.78%)
Feb 02, 2018 0.3650 0.3850 0.3600 0.3600 6,640 -0.04(-8.86%)
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.