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

Gabriel Resources Ltd (TSV: GBU )

0.0100 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
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%)
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.