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

Gabriel Resources Ltd (TSV: GBU )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Feb 29, 2024 0.8100 0.8100 0.7900 0.8000 190,866 +0.00(+0.00%)
Feb 28, 2024 0.8100 0.8900 0.7400 0.8000 507,608 -0.02(-2.44%)
Feb 27, 2024 0.7000 0.8200 0.6700 0.8200 644,010 +0.17(+26.15%)
Feb 26, 2024 0.6700 0.7000 0.6500 0.6500 322,039 +0.01(+1.56%)
Feb 23, 2024 0.6500 0.6700 0.6400 0.6400 226,872 -0.01(-1.54%)
Feb 22, 2024 0.6400 0.6600 0.6300 0.6500 113,500 -0.01(-1.52%)
Feb 21, 2024 0.6500 0.6600 0.6400 0.6600 231,531 +0.01(+1.54%)
Feb 20, 2024 0.6600 0.6700 0.6500 0.6500 561,656 -0.01(-1.52%)
Feb 16, 2024 0.6600 0 +0.05(+8.20%)
Feb 15, 2024 0.6500 0.6700 0.5800 0.6100 359,037 -0.02(-3.17%)
Feb 14, 2024 0.6000 0.6300 0.5800 0.6300 131,002 +0.05(+8.62%)
Feb 13, 2024 0.6400 0.6400 0.5800 0.5800 242,414 -0.06(-9.38%)
Feb 12, 2024 0.6700 0.6800 0.6300 0.6400 338,888 +0.07(+12.28%)
Feb 09, 2024 0.6600 0.6600 0.5700 0.5700 776,571 -0.07(-10.94%)
Feb 08, 2024 0.6400 0.6400 0.6300 0.6400 275,654 +0.03(+4.92%)
Feb 07, 2024 0.6200 0.6200 0.6100 0.6100 229,761 +0.02(+3.39%)
Feb 06, 2024 0.6500 0.6500 0.5900 0.5900 311,520 +0.01(+1.72%)
Feb 05, 2024 0.6500 0.6500 0.5800 0.5800 430,639 +0.01(+1.75%)
Feb 02, 2024 0.5500 0.6000 0.5500 0.5700 459,193 +0.06(+11.76%)
Feb 01, 2024 0.5000 0.5400 0.5000 0.5100 808,805 +0.06(+13.33%)
Jan 31, 2024 0.4650 0.4650 0.4400 0.4500 41,291 -0.02(-3.23%)
Jan 30, 2024 0.4700 0.4700 0.4650 0.4650 71,800 +0.01(+1.09%)
Jan 29, 2024 0.4700 0.4700 0.4600 0.4600 32,806 +0.00(+0.00%)
Jan 26, 2024 0.4750 0.4750 0.4500 0.4600 51,209 -0.01(-1.08%)
Jan 25, 2024 0.4650 0.4650 0.4650 0.4650 19,650 +0.01(+1.09%)
Jan 24, 2024 0.4700 0.4700 0.4600 0.4600 20,130 -0.01(-2.13%)
Jan 23, 2024 0.4600 0.4700 0.4600 0.4700 56,950 +0.01(+3.30%)
Jan 22, 2024 0.4600 0.4600 0.4550 0.4550 98,519 +0.00(+0.00%)
Jan 19, 2024 0.4650 0.4650 0.4550 0.4550 2,525 -0.01(-1.09%)
Jan 18, 2024 0.4600 0.4650 0.4550 0.4600 66,843 +0.00(+0.00%)
Jan 17, 2024 0.4600 0.4750 0.4600 0.4600 88,500 -0.01(-1.08%)
Jan 16, 2024 0.4700 0.4750 0.4600 0.4650 260,000 -0.00(-1.06%)
Jan 15, 2024 0.4600 0.4800 0.4600 0.4700 277,158 +0.01(+3.30%)
Jan 12, 2024 0.4500 0.4580 0.4450 0.4550 61,800 +0.01(+1.11%)
Jan 11, 2024 0.4500 0.4500 0.4450 0.4500 261,500 +0.01(+1.12%)
Jan 10, 2024 0.4450 0.4500 0.4400 0.4450 70,269 -0.01(-1.11%)
Jan 09, 2024 0.4400 0.4600 0.4400 0.4500 104,310 +0.01(+2.27%)
Jan 08, 2024 0.4400 0.4450 0.4400 0.4400 65,600 +0.01(+2.33%)
Jan 05, 2024 0.4250 0.4350 0.4250 0.4300 15,000 +0.01(+1.18%)
Jan 03, 2024 0.4250 0 -0.01(-1.16%)
Jan 02, 2024 0.4200 0.4300 0.3850 0.4300 13,000 +0.00(+0.00%)
Dec 29, 2023 0.4300 0 +0.02(+4.88%)
Dec 28, 2023 0.4050 0.4100 0.4050 0.4100 2,000 -0.01(-1.20%)
Dec 27, 2023 0.4100 0.4250 0.3950 0.4150 217,050 +0.01(+3.75%)
Dec 22, 2023 0.4000 0 -0.01(-3.61%)
Dec 21, 2023 0.4150 0.4200 0.4150 0.4150 25,770 +0.01(+1.22%)
Dec 20, 2023 0.3900 0.4100 0.3900 0.4100 14,000 +0.03(+9.33%)
Dec 18, 2023 0.3750 0 -0.01(-1.32%)
Dec 15, 2023 0.3900 0.3900 0.3750 0.3800 42,500 +0.01(+1.33%)
Dec 14, 2023 0.4200 0.4200 0.3650 0.3750 92,676 -0.03(-7.41%)
Dec 13, 2023 0.4150 0.4150 0.4000 0.4050 31,000 -0.00(-1.22%)
Dec 12, 2023 0.4150 0.4150 0.4100 0.4100 45,500 -0.01(-1.20%)
Dec 11, 2023 0.4100 0.4150 0.4050 0.4150 4,000 +0.01(+2.47%)
Dec 08, 2023 0.4150 0.4150 0.4050 0.4050 46,500 -0.01(-2.41%)
Dec 07, 2023 0.4200 0.4250 0.4150 0.4150 58,190 -0.01(-2.35%)
Dec 05, 2023 0.4250 0 +0.02(+4.94%)
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.