Skip to main content

Gabriel Resources Ltd (TSV: GBU )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2800 0.2800 0.2550 0.2600 20,825 +0.00(+0.00%)
Apr 29, 2021 0.2850 0.2850 0.2550 0.2600 97,597 +0.01(+1.96%)
Apr 28, 2021 0.2700 0.2700 0.2550 0.2550 37,167 +0.00(+0.00%)
Apr 27, 2021 0.2600 0.2650 0.2550 0.2550 693,341 -0.01(-1.92%)
Apr 26, 2021 0.2600 0.2600 0.2600 0.2600 20,520 -0.01(-1.89%)
Apr 23, 2021 0.2800 0.2800 0.2650 0.2650 20,500 +0.00(+0.00%)
Apr 22, 2021 0.2750 0.2750 0.2600 0.2650 149,715 -0.01(-1.85%)
Apr 21, 2021 0.2950 0.3000 0.2700 0.2700 29,536 -0.01(-3.57%)
Apr 20, 2021 0.2600 0.3050 0.2600 0.2800 329,491 +0.03(+9.80%)
Apr 19, 2021 0.2750 0.2750 0.2550 0.2550 8,436 -0.01(-1.92%)
Apr 16, 2021 0.2650 0.2650 0.2600 0.2600 21,724 -0.01(-1.89%)
Apr 15, 2021 0.2700 0.2700 0.2600 0.2650 14,737 -0.01(-1.85%)
Apr 14, 2021 0.2700 0.2700 0.2700 0.2700 619 +0.01(+1.89%)
Apr 13, 2021 0.2900 0.2900 0.2650 0.2650 6,493 -0.01(-3.64%)
Apr 12, 2021 0.2750 0.2750 0.2750 128 +0.00(+0.00%)
Apr 09, 2021 0.2800 0.2800 0.2600 0.2750 12,267 +0.00(+0.00%)
Apr 08, 2021 0.2650 0.2750 0.2650 0.2750 7,765 +0.02(+5.77%)
Apr 07, 2021 0.2600 0.2600 0.2600 0.2600 570,801 -0.01(-1.89%)
Apr 06, 2021 0.2650 0.2650 0.2600 0.2650 125,301 -0.01(-1.85%)
Apr 05, 2021 0.2800 0.2800 0.2650 0.2700 31,617 -0.01(-3.57%)
Apr 01, 2021 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Mar 31, 2021 0.2800 0.2800 0.2700 0.2700 4,702 -0.01(-5.26%)
Mar 30, 2021 0.2600 0.2850 0.2400 0.2850 46,420 +0.03(+11.76%)
Mar 29, 2021 0.2550 0.2600 0.2550 0.2550 47,476 +0.01(+4.08%)
Mar 26, 2021 0.2500 0.2500 0.2450 0.2450 43,741 +0.01(+2.08%)
Mar 25, 2021 0.2400 0.2400 0.2400 0.2400 90,672 +0.00(+0.00%)
Mar 24, 2021 0.2400 0.2500 0.2400 0.2400 160,032 +0.01(+4.35%)
Mar 23, 2021 0.2300 0.2300 0.2300 0.2300 843 -0.01(-4.17%)
Mar 22, 2021 0.2500 0.2500 0.2400 0.2400 14,703 -0.01(-2.04%)
Mar 19, 2021 0.2400 0.2450 0.2300 0.2450 62,950 +0.01(+4.26%)
Mar 18, 2021 0.2400 0.2400 0.2350 0.2350 26,935 +0.00(+2.17%)
Mar 17, 2021 0.2400 0.2400 0.2300 0.2300 78,268 +0.00(+0.00%)
Mar 16, 2021 0.2350 0.2350 0.2300 0.2300 22,918 -0.01(-6.12%)
Mar 15, 2021 0.2450 0.2480 0.2450 0.2450 8,729 +0.01(+2.08%)
Mar 12, 2021 0.2400 0.2400 0.2350 0.2400 41,149 +0.01(+4.35%)
Mar 11, 2021 0.2400 0.2400 0.2300 0.2300 38,448 -0.01(-4.17%)
Mar 10, 2021 0.2550 0.2550 0.2400 0.2400 14,945 +0.00(+0.00%)
Mar 09, 2021 0.2600 0.2600 0.2400 0.2400 18,550 +0.00(+0.00%)
Mar 08, 2021 0.2450 0.2500 0.2400 0.2400 73,932 -0.01(-2.04%)
Mar 05, 2021 0.2500 0.2500 0.2450 0.2450 3,605 -0.01(-2.00%)
Mar 04, 2021 0.2550 0.2550 0.2500 0.2500 361,152 -0.01(-3.85%)
Mar 03, 2021 0.2450 0.2600 0.2450 0.2600 12,637 +0.01(+4.00%)
Mar 02, 2021 0.2600 0.2600 0.2450 0.2500 240,545 +0.00(+0.00%)
Mar 01, 2021 0.2500 0.2500 0.2500 0.2500 11,795 -0.03(-9.09%)
Feb 26, 2021 0.2550 0.2750 0.2550 0.2750 40,704 +0.01(+1.85%)
Feb 25, 2021 0.2600 0.2700 0.2600 0.2700 84,780 +0.02(+5.88%)
Feb 24, 2021 0.2450 0.2550 0.2400 0.2550 33,812 +0.02(+6.25%)
Feb 23, 2021 0.2400 0.2400 0.2400 0.2400 39,656 +0.01(+2.13%)
Feb 22, 2021 0.2400 0.2400 0.2350 0.2350 54,759 -0.01(-2.08%)
Feb 19, 2021 0.2800 0.2800 0.2350 0.2400 278,770 -0.02(-7.69%)
Feb 18, 2021 0.2800 0.2800 0.2600 0.2600 69,121 +0.00(+0.00%)
Feb 17, 2021 0.2700 0.2700 0.2600 0.2600 254,045 -0.01(-3.70%)
Feb 16, 2021 0.2700 0.2700 0.2700 0.2700 15,035 +0.00(+0.00%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Feb 11, 2021 0.3000 0.3050 0.2750 0.2750 56,720 -0.03(-11.29%)
Feb 10, 2021 0.2900 0.3100 0.2750 0.3100 23,771 +0.00(+0.00%)
Feb 09, 2021 0.2650 0.3300 0.2650 0.3100 256,678 +0.03(+12.73%)
Feb 08, 2021 0.2600 0.2750 0.2600 0.2750 39,155 +0.02(+7.84%)
Feb 05, 2021 0.2500 0.2600 0.2500 0.2550 107,122 +0.01(+2.00%)
Feb 04, 2021 0.2500 0.2850 0.2500 0.2500 141,993 +0.00(+0.00%)
Feb 03, 2021 0.2550 0.2550 0.2450 0.2500 59,061 +0.00(+0.00%)
Feb 02, 2021 0.2200 0.2500 0.2200 0.2500 40,569 +0.03(+13.64%)
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.