Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		0.4900	0.4900	0.4900	0	+0.01(+1.03%)
Jul 30, 2020	0.5000	0.5000	0.4750	0.4850	26,750	-0.01(-1.02%)
Jul 29, 2020	0.4850	0.4900	0.4800	0.4900	23,550	+0.01(+2.08%)
Jul 28, 2020	0.4800	0.4800	0.4800	0.4800	18,300	+0.01(+1.05%)
Jul 27, 2020	0.4600	0.4750	0.4600	0.4750	46,500	+0.04(+9.20%)
Jul 24, 2020	0.4550	0.4550	0.4350	0.4350	31,000	-0.02(-4.40%)
Jul 23, 2020	0.4600	0.4700	0.4550	0.4550	77,500	+0.00(+0.00%)
Jul 22, 2020	0.4600	0.4650	0.4550	0.4550	65,415	-0.01(-1.73%)
Jul 21, 2020	0.4800	0.4800	0.4550	0.4630	39,066	-0.00(-0.43%)
Jul 20, 2020	0.4700	0.4700	0.4650	0.4650	32,700	-0.00(-1.06%)
Jul 17, 2020	0.4750	0.4900	0.4650	0.4700	94,500	+0.00(+0.00%)
Jul 16, 2020	0.5000	0.5100	0.4700	0.4700	146,500	-0.03(-5.05%)
Jul 15, 2020	0.5000	0.5000	0.4750	0.4950	31,100	-0.01(-1.00%)
Jul 14, 2020	0.4900	0.5000	0.4900	0.5000	6,500	+0.03(+7.53%)
Jul 13, 2020	0.5000	0.5000	0.4650	0.4650	174,059	-0.02(-5.10%)
Jul 10, 2020	0.4900	0.5100	0.4900	0.4900	138,900	+0.00(+0.41%)
Jul 09, 2020	0.5000	0.5000	0.4880	0.4880	7,250	-0.00(-0.41%)
Jul 08, 2020	0.5000	0.5000	0.4900	0.4900	14,500	+0.02(+4.26%)
Jul 07, 2020	0.4900	0.4950	0.4700	0.4700	160,639	-0.01(-2.08%)
Jul 06, 2020	0.4850	0.5000	0.4600	0.4800	88,508	+0.01(+3.23%)
Jul 03, 2020	0.4650	0.4650	0.4650	0.4650	7,000	-0.01(-3.12%)
Jul 02, 2020	0.4600	0.4800	0.4600	0.4800	67,651	+0.02(+4.35%)
Jun 30, 2020		0.4600	0.4600	0.4600	0	+0.00(+0.00%)
Jun 29, 2020	0.4900	0.5200	0.4600	0.4600	93,702	-0.03(-6.12%)
Jun 26, 2020	0.4600	0.4900	0.4600	0.4900	38,000	+0.03(+7.69%)
Jun 25, 2020	0.4550	0.4550	0.4550	0.4550	55,500	+0.00(+0.00%)
Jun 23, 2020		0.4550	0.4550	0.4550	0	-0.01(-3.19%)
Jun 19, 2020		0.4700	0.4700	0.4700	0	+0.02(+5.62%)
Jun 18, 2020	0.4600	0.4800	0.4450	0.4450	116,059	-0.02(-3.26%)
Jun 17, 2020	0.4600	0.4600	0.4550	0.4600	36,650	-0.01(-1.08%)
Jun 16, 2020	0.4700	0.4700	0.4600	0.4650	45,200	+0.01(+1.09%)
Jun 15, 2020	0.5000	0.5000	0.4600	0.4600	64,721	-0.01(-3.16%)
Jun 12, 2020	0.4900	0.4900	0.4750	0.4750	51,000	+0.00(+0.00%)
Jun 11, 2020	0.4900	0.5000	0.4750	0.4750	103,900	-0.03(-5.00%)
Jun 10, 2020	0.4900	0.5000	0.4850	0.5000	30,500	+0.01(+1.01%)
Jun 09, 2020	0.5200	0.5200	0.4900	0.4950	139,041	-0.03(-4.81%)
Jun 08, 2020	0.5400	0.5600	0.5200	0.5200	94,189	-0.04(-7.14%)
Jun 05, 2020	0.5500	0.5600	0.5400	0.5600	22,000	+0.00(+0.00%)
Jun 04, 2020	0.5800	0.5800	0.5600	0.5600	7,300	-0.01(-1.75%)
Jun 03, 2020	0.5900	0.5900	0.5700	0.5700	7,000	-0.01(-1.72%)
Jun 02, 2020	0.5700	0.5800	0.5700	0.5800	26,650	+0.01(+1.75%)
Jun 01, 2020	0.5500	0.5700	0.5500	0.5700	16,640	+0.03(+5.56%)
May 29, 2020	0.5600	0.5600	0.5200	0.5400	31,338	-0.03(-5.26%)
May 28, 2020	0.5600	0.5700	0.5600	0.5700	8,759	+0.01(+1.79%)
May 27, 2020	0.5500	0.5600	0.5500	0.5600	56,505	+0.01(+1.82%)
May 26, 2020	0.5500	0.5500	0.5100	0.5500	68,940	+0.01(+1.85%)
May 25, 2020	0.5500	0.5500	0.5400	0.5400	21,700	+0.00(+0.00%)
May 22, 2020	0.5300	0.5500	0.5200	0.5400	33,541	+0.04(+8.00%)
May 21, 2020	0.4800	0.5100	0.4700	0.5000	77,927	+0.02(+4.17%)
May 20, 2020	0.4600	0.4800	0.4600	0.4800	34,250	+0.02(+4.35%)
May 19, 2020	0.4800	0.4800	0.4600	0.4600	49,000	-0.02(-4.17%)
May 15, 2020		0.4800	0.4800	0.4800	0	+0.02(+4.35%)
May 14, 2020	0.4550	0.4650	0.4550	0.4600	36,500	+0.01(+2.22%)
May 13, 2020	0.4350	0.4500	0.4250	0.4500	81,550	+0.01(+2.27%)
May 12, 2020	0.4700	0.4700	0.4400	0.4400	192,285	-0.03(-5.38%)
May 11, 2020	0.4900	0.4900	0.4600	0.4650	12,600	+0.00(+0.00%)
May 08, 2020	0.4650	0.4900	0.4650	0.4650	120,200	+0.00(+0.00%)
May 07, 2020	0.4850	0.5000	0.4650	0.4650	86,099	-0.01(-3.12%)
May 06, 2020	0.4800	0.5100	0.4800	0.4800	17,564	+0.00(+0.00%)
May 05, 2020	0.5200	0.5200	0.4800	0.4800	95,690	-0.03(-5.88%)
May 04, 2020	0.5200	0.5200	0.4950	0.5100	13,671	+0.02(+3.03%)

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.