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: 9:30 AM EDT, May 22, 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, 2020 0.4400 0.4400 0.4350 0.4350 14,186 +0.05(+12.99%)
Sep 29, 2020 0.3900 0.3900 0.3850 0.3850 3,200 -0.01(-1.28%)
Sep 28, 2020 0.4000 0.4000 0.3850 0.3900 35,964 -0.02(-4.88%)
Sep 25, 2020 0.3950 0.4100 0.3950 0.4100 23,743 +0.01(+2.50%)
Sep 24, 2020 0.4200 0.4400 0.3900 0.4000 88,739 -0.05(-11.11%)
Sep 23, 2020 0.4100 0.4500 0.4100 0.4500 7,900 +0.04(+9.76%)
Sep 22, 2020 0.3950 0.4150 0.3950 0.4100 33,600 +0.03(+9.33%)
Sep 21, 2020 0.4150 0.4200 0.3750 0.3750 78,815 -0.03(-8.54%)
Sep 18, 2020 0.4650 0.4650 0.4100 0.4100 47,500 -0.04(-7.87%)
Sep 17, 2020 0.4450 0.4450 0.4450 2 +0.00(+0.00%)
Sep 16, 2020 0.4250 0.4500 0.4250 0.4450 16,950 +0.03(+7.23%)
Sep 15, 2020 0.3950 0.4300 0.3900 0.4150 653,000 +0.02(+5.06%)
Sep 14, 2020 0.3800 0.4000 0.3800 0.3950 22,780 +0.01(+2.60%)
Sep 11, 2020 0.3850 0.3850 0.3850 0.3850 1,700 +0.01(+1.32%)
Sep 10, 2020 0.4000 0.4000 0.3800 0.3800 58,416 -0.02(-5.00%)
Sep 09, 2020 0.4100 0.4150 0.4000 0.4000 6,100 -0.01(-1.23%)
Sep 08, 2020 0.4200 0.4200 0.4050 0.4050 118,650 -0.03(-6.90%)
Sep 04, 2020 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Sep 03, 2020 0.4200 0.4600 0.4200 0.4200 55,000 -0.01(-2.33%)
Sep 02, 2020 0.4200 0.4350 0.4200 0.4300 12,109 +0.02(+3.61%)
Sep 01, 2020 0.4250 0.4400 0.4150 0.4150 105,300 -0.01(-2.35%)
Aug 31, 2020 0.4250 0.4250 0.4200 0.4250 13,911 +0.00(+0.00%)
Aug 28, 2020 0.4400 0.4400 0.4250 0.4250 3,000 -0.01(-1.16%)
Aug 27, 2020 0.4400 0.4550 0.4250 0.4300 39,530 -0.04(-8.51%)
Aug 26, 2020 0.4550 0.4700 0.4450 0.4700 52,500 +0.01(+3.30%)
Aug 25, 2020 0.4250 0.4650 0.4250 0.4550 13,233 +0.01(+2.25%)
Aug 24, 2020 0.4400 0.4450 0.4300 0.4450 30,875 -0.02(-3.26%)
Aug 21, 2020 0.4650 0.4650 0.4600 0.4600 1,527 -0.01(-1.08%)
Aug 20, 2020 0.4500 0.4650 0.4450 0.4650 3,790 +0.03(+5.68%)
Aug 19, 2020 0.4500 0.4500 0.4400 0.4400 61,995 -0.02(-3.30%)
Aug 18, 2020 0.5100 0.5100 0.4550 0.4550 9,000 -0.02(-4.21%)
Aug 17, 2020 0.4700 0.4800 0.4550 0.4750 42,290 +0.01(+1.06%)
Aug 14, 2020 0.4750 0.4750 0.4600 0.4700 15,200 -0.01(-1.05%)
Aug 13, 2020 0.4700 0.4750 0.4700 0.4750 20,000 +0.01(+2.15%)
Aug 12, 2020 0.4450 0.4650 0.4450 0.4650 16,500 +0.02(+3.33%)
Aug 11, 2020 0.4550 0.4800 0.4500 0.4500 26,500 -0.01(-2.17%)
Aug 10, 2020 0.4750 0.4750 0.4600 0.4600 19,000 +0.01(+2.22%)
Aug 07, 2020 0.4750 0.4850 0.4500 0.4500 82,825 -0.04(-8.16%)
Aug 06, 2020 0.5000 0.5000 0.4700 0.4900 22,083 +0.01(+2.08%)
Aug 05, 2020 0.5200 0.5200 0.4800 0.4800 36,450 -0.01(-1.64%)
Aug 04, 2020 0.4750 0.5100 0.4700 0.4880 62,414 -0.00(-0.41%)
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%)
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.