Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.5300	0.5300	0.4850	0.4850	97,250	-0.08(-14.91%)
Apr 29, 2020	0.5800	0.5800	0.4900	0.5700	405,470	+0.02(+3.64%)
Apr 28, 2020	0.5900	0.5900	0.5500	0.5500	33,700	-0.01(-1.79%)
Apr 27, 2020	0.5700	0.5700	0.5600	0.5600	11,000	-0.01(-1.75%)
Apr 24, 2020	0.5800	0.6000	0.5700	0.5700	1,302,310	-0.01(-1.72%)
Apr 23, 2020	0.5600	0.5800	0.5500	0.5800	229,379	+0.01(+1.75%)
Apr 22, 2020	0.5700	0.5700	0.5500	0.5700	20,000	+0.01(+1.79%)
Apr 21, 2020	0.5500	0.5600	0.5500	0.5600	34,500	+0.02(+3.70%)
Apr 20, 2020	0.5400	0.5400	0.5400	0.5400	10,499	-0.01(-1.82%)
Apr 17, 2020	0.5400	0.5500	0.5400	0.5500	26,000	+0.00(+0.00%)
Apr 16, 2020	0.5700	0.5700	0.5500	0.5500	12,500	+0.00(+0.00%)
Apr 15, 2020	0.5300	0.5700	0.5000	0.5500	374,000	-0.02(-3.51%)
Apr 14, 2020	0.5700	0.6000	0.5500	0.5700	1,245,800	+0.02(+3.64%)
Apr 13, 2020	0.4950	0.5500	0.4950	0.5500	24,000	+0.01(+1.85%)
Apr 07, 2020		0.5400	0.5400	0.5400	0	+0.02(+3.85%)
Apr 06, 2020	0.5200	0.5200	0.5200	0.5200	15,000	+0.03(+6.12%)
Apr 03, 2020	0.4850	0.4900	0.4850	0.4900	3,500	+0.03(+6.52%)
Apr 02, 2020	0.5000	0.5000	0.4600	0.4600	20,899	-0.03(-6.12%)
Apr 01, 2020	0.4750	0.4900	0.4750	0.4900	3,300	+0.00(+0.00%)
Mar 31, 2020	0.5000	0.5000	0.4900	0.4900	87,000	+0.01(+2.08%)
Mar 30, 2020	0.4500	0.4800	0.4450	0.4800	131,500	-0.02(-4.00%)
Mar 27, 2020	0.5000	0.5000	0.5000	0.5000	1,000	+0.02(+3.09%)
Mar 26, 2020	0.4800	0.4850	0.4800	0.4850	67,000	-0.08(-13.39%)
Mar 24, 2020		0.5600	0.5600	0.5600	0	+0.06(+12.00%)
Mar 23, 2020	0.4700	0.5000	0.4700	0.5000	2,000	+0.03(+6.38%)
Mar 20, 2020	0.5500	0.5700	0.4300	0.4700	70,010	-0.10(-17.54%)
Mar 19, 2020	0.4450	0.5700	0.4450	0.5700	20,700	+0.07(+14.00%)
Mar 18, 2020	0.4500	0.5050	0.4500	0.5000	71,684	+0.05(+11.11%)
Mar 17, 2020	0.5400	0.5400	0.4450	0.4500	63,179	-0.03(-6.25%)
Mar 16, 2020	0.4650	0.4800	0.4250	0.4800	59,036	+0.00(+0.00%)
Mar 13, 2020	0.5100	0.5100	0.4800	0.4800	10,000	+0.01(+3.23%)
Mar 12, 2020	0.4800	0.4800	0.4650	0.4650	12,625	-0.08(-13.89%)
Mar 11, 2020	0.5300	0.5600	0.5000	0.5400	64,700	+0.01(+1.89%)
Mar 10, 2020	0.5100	0.5300	0.5100	0.5300	26,500	+0.01(+1.92%)
Mar 09, 2020	0.5000	0.5200	0.4700	0.5200	66,450	-0.03(-5.45%)
Mar 06, 2020	0.5400	0.5800	0.5300	0.5500	12,500	-0.03(-5.17%)
Mar 05, 2020	0.6000	0.6000	0.5800	0.5800	4,500	-0.02(-3.33%)
Mar 04, 2020	0.6300	0.6300	0.6000	0.6000	6,500	-0.03(-4.76%)
Mar 03, 2020	0.6300	0.6300	0.6000	0.6300	8,350	+0.02(+3.28%)
Mar 02, 2020	0.6100	0.6100	0.6100	0.6100	1,000	+0.05(+8.93%)
Feb 28, 2020	0.5400	0.6000	0.5000	0.5600	70,100	-0.04(-6.67%)
Feb 27, 2020	0.6100	0.6100	0.6000	0.6000	55,100	+0.00(+0.00%)
Feb 26, 2020	0.5600	0.6000	0.5300	0.6000	13,900	+0.04(+7.14%)
Feb 25, 2020	0.5500	0.6000	0.5500	0.5600	105,676	-0.01(-1.75%)
Feb 24, 2020	0.5100	0.5700	0.5100	0.5700	27,410	+0.04(+7.55%)
Feb 21, 2020	0.5500	0.5500	0.5300	0.5300	19,000	+0.01(+1.92%)
Feb 20, 2020	0.5100	0.5200	0.5100	0.5200	9,500	+0.02(+4.00%)
Feb 19, 2020	0.5600	0.5600	0.5000	0.5000	65,127	+0.01(+2.04%)
Feb 18, 2020	0.5300	0.5300	0.4900	0.4900	3,700	-0.02(-3.92%)
Feb 14, 2020		0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Feb 13, 2020	0.5100	0.5100	0.5100	0.5100	16,500	+0.00(+0.00%)
Feb 12, 2020	0.5100	0.5300	0.5100	0.5100	8,000	+0.00(+0.00%)
Feb 11, 2020	0.4800	0.5100	0.4800	0.5100	2,900	+0.03(+6.25%)
Feb 10, 2020	0.4850	0.5000	0.4800	0.4800	24,000	-0.02(-4.00%)
Feb 07, 2020	0.5000	0.5000	0.5000	0.5000	500	+0.02(+4.17%)
Feb 06, 2020	0.4850	0.4900	0.4800	0.4800	8,000	-0.01(-2.04%)
Feb 05, 2020	0.4900	0.4900	0.4900	0.4900	4,500	+0.00(+0.00%)
Feb 04, 2020	0.4900	0.4900	0.4900	0.4900	4,500	+0.01(+1.03%)

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.