Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.