Skip to main content

Gabriel Resources Ltd (TSV: GBU )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Sep 26, 2018 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Sep 25, 2018 0.3600 0.3900 0.3300 0.3300 111,900 -0.01(-2.94%)
Sep 24, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 21, 2018 0.3400 0.3500 0.3400 0.3400 13,000 +0.01(+3.03%)
Sep 20, 2018 0.3300 0.3300 0.3300 0.3300 3,000 -0.03(-9.59%)
Sep 19, 2018 0.3650 0.3650 0.3650 0.3650 14,000 +0.04(+12.31%)
Sep 18, 2018 0.3600 0.3800 0.3250 0.3250 79,348 -0.04(-12.16%)
Sep 14, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 13, 2018 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Sep 11, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Sep 10, 2018 0.3700 0.3700 0.3700 0.3700 17,919 +0.00(+0.00%)
Sep 07, 2018 0.3750 0.3750 0.3550 0.3700 89,455 -0.01(-1.33%)
Sep 06, 2018 0.3650 0.3800 0.3650 0.3750 48,861 +0.02(+4.17%)
Sep 05, 2018 0.3550 0.3600 0.3550 0.3600 55,000 +0.03(+9.09%)
Sep 04, 2018 0.3300 0.3300 0.3300 0.3300 8,000 +0.01(+3.13%)
Aug 31, 2018 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Aug 30, 2018 0.3200 0.3200 0.3150 0.3150 26,000 -0.01(-1.56%)
Aug 28, 2018 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Aug 27, 2018 0.3150 0.3150 0.3150 0.3150 17,053 +0.00(+0.00%)
Aug 24, 2018 0.3150 0.3150 0.3100 0.3150 26,435 -0.01(-1.56%)
Aug 23, 2018 0.3150 0.3200 0.3150 0.3200 33,550 +0.00(+0.00%)
Aug 22, 2018 0.3200 0.3200 0.3200 0.3200 24,051 -0.01(-1.54%)
Aug 21, 2018 0.3250 0.3300 0.3200 0.3250 32,000 +0.01(+1.56%)
Aug 20, 2018 0.3250 0.3400 0.3200 0.3200 30,000 -0.02(-5.88%)
Aug 17, 2018 0.3300 0.3400 0.3250 0.3400 9,200 +0.02(+6.25%)
Aug 16, 2018 0.3200 0.3200 0.3200 0.3200 20,500 -0.02(-5.88%)
Aug 15, 2018 0.3400 0.3400 0.3400 0.3400 17,100 -0.02(-5.56%)
Aug 14, 2018 0.3450 0.3650 0.3450 0.3600 43,853 -0.03(-7.69%)
Aug 09, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 08, 2018 0.3600 0.4000 0.3600 0.4000 130,200 +0.05(+12.68%)
Aug 07, 2018 0.3550 0.3550 0.3550 0.3550 4,000 +0.02(+7.58%)
Aug 03, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 02, 2018 0.3300 0.3500 0.3300 0.3500 48,810 +0.02(+6.06%)
Aug 01, 2018 0.3300 0.3300 0.3300 0.3300 500 -0.03(-8.33%)
Jul 31, 2018 0.3350 0.3600 0.3350 0.3600 5,684 +0.01(+2.86%)
Jul 30, 2018 0.3050 0.3500 0.3050 0.3500 209,076 +0.04(+12.90%)
Jul 27, 2018 0.3150 0.3150 0.3100 0.3100 13,500 -0.03(-8.82%)
Jul 24, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jul 20, 2018 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Jul 19, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.3100 0.3100 15,000 -0.01(-3.13%)
Jul 17, 2018 0.3100 0.3200 0.3100 0.3200 6,600 +0.00(+0.00%)
Jul 16, 2018 0.3150 0.3200 0.3150 0.3200 11,500 -0.02(-5.88%)
Jul 12, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jul 10, 2018 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Jul 09, 2018 0.3200 0.3200 0.3050 0.3050 37,000 -0.01(-1.61%)
Jul 05, 2018 0.3100 0.3100 0.3100 0 -0.03(-10.14%)
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.