Skip to main content
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 (%)
May 31, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 30, 2019 0.4050 0.4100 0.4000 0.4000 79,000 -0.03(-6.98%)
May 28, 2019 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
May 27, 2019 0.3800 0.3800 0.3800 0.3800 1,930 -0.04(-9.52%)
May 24, 2019 0.4150 0.4200 0.4150 0.4200 41,000 -0.01(-1.18%)
May 23, 2019 0.4350 0.4500 0.4250 0.4250 20,999 -0.01(-2.30%)
May 21, 2019 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
May 16, 2019 0.4350 0.4500 0.4350 0.4350 4,000 -0.02(-3.33%)
May 15, 2019 0.4500 0.4500 0.4500 0.4500 2,664 +0.00(+0.00%)
May 14, 2019 0.4500 0.4900 0.4500 0.4500 12,100 +0.00(+0.00%)
May 13, 2019 0.4500 0.4500 0.4500 0.4500 5,725 +0.02(+3.45%)
May 10, 2019 0.4400 0.4400 0.4300 0.4350 15,500 -0.01(-1.14%)
May 09, 2019 0.4400 0.4400 0.4400 0.4400 5,500 -0.01(-1.12%)
May 06, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
May 01, 2019 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Apr 30, 2019 0.4250 0.4400 0.4050 0.4250 21,750 -0.03(-5.56%)
Apr 29, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 26, 2019 0.4500 0.4500 0.4500 0.4500 22,500 +0.01(+2.27%)
Apr 25, 2019 0.4350 0.4400 0.4350 0.4400 25,700 +0.01(+1.15%)
Apr 24, 2019 0.4050 0.4350 0.4050 0.4350 4,000 +0.00(+0.00%)
Apr 23, 2019 0.3800 0.4350 0.3800 0.4350 12,015 +0.02(+3.57%)
Apr 18, 2019 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Apr 16, 2019 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Apr 15, 2019 0.4300 0.4300 0.4300 300 +0.00(+0.00%)
Apr 10, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 09, 2019 0.4300 0.4300 0.4300 0.4300 37,000 -0.01(-2.27%)
Apr 05, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Apr 04, 2019 0.4100 0.4300 0.4100 0.4300 6,790 -0.02(-3.37%)
Apr 03, 2019 0.4450 0.4450 0.4450 0.4450 9,500 +0.02(+4.71%)
Apr 02, 2019 0.4250 0.4250 0.4250 0.4250 1,000 -0.01(-1.16%)
Apr 01, 2019 0.4450 0.4450 0.4300 0.4300 7,030 -0.01(-2.27%)
Mar 29, 2019 0.4250 0.4400 0.4250 0.4400 7,500 +0.04(+10.00%)
Mar 28, 2019 0.4150 0.4150 0.4000 0.4000 3,900 -0.04(-9.09%)
Mar 27, 2019 0.4400 0.4400 0.4400 0.4400 1,500 -0.01(-2.22%)
Mar 26, 2019 0.4500 0.4500 0.4500 0.4500 15,000 +0.03(+7.14%)
Mar 25, 2019 0.4150 0.4200 0.4150 0.4200 14,500 -0.01(-1.18%)
Mar 20, 2019 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Mar 19, 2019 0.4100 0.4100 0.4000 0.4100 38,000 +0.01(+2.50%)
Mar 18, 2019 0.4200 0.4450 0.4000 0.4000 137,500 +0.01(+2.56%)
Mar 15, 2019 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Mar 14, 2019 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-1.23%)
Mar 13, 2019 0.4050 0.4050 0.4050 0.4050 500 +0.02(+3.85%)
Mar 12, 2019 0.3900 0.3900 0.3900 0.3900 6,100 -0.03(-7.14%)
Mar 11, 2019 0.4250 0.4250 0.4200 0.4200 3,500 +0.00(+0.00%)
Mar 08, 2019 0.4200 0.4200 0.4200 0.4200 7,500 +0.00(+0.00%)
Mar 07, 2019 0.4250 0.4250 0.4200 0.4200 17,168 +0.00(+0.00%)
Mar 06, 2019 0.4200 0.4200 0.4200 0.4200 12,455 +0.01(+1.20%)
Mar 05, 2019 0.4150 0.4150 0.4150 0.4150 11,000 +0.01(+3.75%)
Mar 04, 2019 0.3850 0.4000 0.3800 0.4000 13,000 +0.01(+2.56%)
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.