Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabriel Resources Ltd (TSV: GBU )

0.0150 +0.0050 (+50.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
May 29, 2020 0.5600 0.5600 0.5200 0.5400 31,338 -0.03(-5.26%)
May 28, 2020 0.5600 0.5700 0.5600 0.5700 8,759 +0.01(+1.79%)
May 27, 2020 0.5500 0.5600 0.5500 0.5600 56,505 +0.01(+1.82%)
May 26, 2020 0.5500 0.5500 0.5100 0.5500 68,940 +0.01(+1.85%)
May 25, 2020 0.5500 0.5500 0.5400 0.5400 21,700 +0.00(+0.00%)
May 22, 2020 0.5300 0.5500 0.5200 0.5400 33,541 +0.04(+8.00%)
May 21, 2020 0.4800 0.5100 0.4700 0.5000 77,927 +0.02(+4.17%)
May 20, 2020 0.4600 0.4800 0.4600 0.4800 34,250 +0.02(+4.35%)
May 19, 2020 0.4800 0.4800 0.4600 0.4600 49,000 -0.02(-4.17%)
May 15, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
May 14, 2020 0.4550 0.4650 0.4550 0.4600 36,500 +0.01(+2.22%)
May 13, 2020 0.4350 0.4500 0.4250 0.4500 81,550 +0.01(+2.27%)
May 12, 2020 0.4700 0.4700 0.4400 0.4400 192,285 -0.03(-5.38%)
May 11, 2020 0.4900 0.4900 0.4600 0.4650 12,600 +0.00(+0.00%)
May 08, 2020 0.4650 0.4900 0.4650 0.4650 120,200 +0.00(+0.00%)
May 07, 2020 0.4850 0.5000 0.4650 0.4650 86,099 -0.01(-3.12%)
May 06, 2020 0.4800 0.5100 0.4800 0.4800 17,564 +0.00(+0.00%)
May 05, 2020 0.5200 0.5200 0.4800 0.4800 95,690 -0.03(-5.88%)
May 04, 2020 0.5200 0.5200 0.4950 0.5100 13,671 +0.02(+3.03%)
May 01, 2020 0.4900 0.5300 0.4850 0.4950 20,800 +0.01(+2.06%)
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%)
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.