TR4DER - GABRIEL RES J [GBU.TO] Historical Prices

GABRIEL RES J - [Ticker: GBU.TO]
Last Trade	0.33	Last Trade Time	2017-11-01 - 16:57:00
Variation	+0.01 (+3.13%)	Open	0.33
High	0.33	Low	0.33
Volume	1,000	Average Volume (3m)	0
Yield		Bid / Ask	0.31 x 0 - 0.34 x 0
Former Close	0.32	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GBU.TO quotes from 2000-01-01 to 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-09-06	289,500	2.30	2.55	2.29	2.55	00:00:00
2012-09-07	367,100	2.58	2.61	2.34	2.50	00:00:00
2012-09-10	232,900	2.47	2.48	2.30	2.34	00:00:00
2012-09-11	217,000	2.36	2.42	2.24	2.25	00:00:00
2012-09-12	858,000	2.28	2.35	2.10	2.16	00:00:00
2012-09-13	818,700	2.16	2.17	2.01	2.08	00:00:00
2012-09-14	1,864,500	2.09	2.14	2.04	2.09	00:00:00
2012-09-17	3,226,200	2.14	2.14	1.78	1.83	00:00:00
2012-09-18	608,100	1.83	1.99	1.83	1.91	00:00:00
2012-09-19	518,300	1.92	2.03	1.92	1.98	00:00:00
2012-09-20	325,200	1.99	2.00	1.93	1.99	00:00:00
2012-09-21	4,585,400	2.03	2.09	1.98	2.06	00:00:00
2012-09-24	998,700	2.06	2.16	2.04	2.11	00:00:00
2012-09-25	643,600	2.16	2.18	2.09	2.11	00:00:00
2012-09-26	365,600	2.10	2.18	2.02	2.14	00:00:00
2012-09-27	319,200	2.17	2.17	2.05	2.09	00:00:00
2012-09-28	110,700	2.09	2.11	2.06	2.09	00:00:00
2012-10-01	79,800	2.08	2.11	2.02	2.06	00:00:00
2012-10-02	177,200	2.05	2.08	1.98	1.99	00:00:00
2012-10-03	287,600	2.00	2.02	1.92	1.96	00:00:00
2012-10-04	209,300	1.96	2.01	1.96	2.01	00:00:00
2012-10-05	376,000	2.00	2.04	1.94	2.00	00:00:00
2012-10-09	177,700	2.03	2.04	1.98	2.02	00:00:00
2012-10-10	898,200	2.03	2.12	1.99	2.04	00:00:00
2012-10-11	358,300	2.05	2.18	2.05	2.10	00:00:00
2012-10-12	524,600	2.12	2.14	2.10	2.12	00:00:00
2012-10-15	495,200	2.11	2.22	2.08	2.17	00:00:00
2012-10-16	154,600	2.22	2.22	2.17	2.19	00:00:00
2012-10-17	348,500	2.21	2.28	2.19	2.23	00:00:00
2012-10-18	420,700	2.20	2.24	2.17	2.22	00:00:00
2012-10-19	179,700	2.25	2.25	2.20	2.22	00:00:00
2012-10-22	236,600	2.24	2.34	2.24	2.32	00:00:00
2012-10-23	123,700	2.32	2.34	2.27	2.32	00:00:00
2012-10-24	96,000	2.29	2.31	2.27	2.30	00:00:00
2012-10-25	133,500	2.32	2.38	2.28	2.35	00:00:00
2012-10-26	148,900	2.35	2.40	2.32	2.39	00:00:00
2012-10-29	95,100	2.39	2.43	2.37	2.43	00:00:00
2012-10-30	79,000	2.44	2.44	2.32	2.37	00:00:00
2012-10-31	238,200	2.42	2.45	2.35	2.42	00:00:00
2012-11-01	382,800	2.42	2.59	2.42	2.53	00:00:00
2012-11-02	569,400	2.59	2.59	2.44	2.50	00:00:00
2012-11-05	311,700	2.58	2.63	2.58	2.60	00:00:00
2012-11-06	531,900	2.68	2.70	2.60	2.69	00:00:00
2012-11-07	219,500	2.68	2.69	2.55	2.61	00:00:00
2012-11-08	247,600	2.54	2.58	2.50	2.56	00:00:00
2012-11-09	231,200	2.49	2.49	2.32	2.32	00:00:00
2012-11-12	125,200	2.34	2.48	2.34	2.47	00:00:00
2012-11-13	255,700	2.45	2.66	2.45	2.61	00:00:00
2012-11-14	350,600	2.64	2.64	2.46	2.50	00:00:00
2012-11-15	616,800	2.53	2.78	2.39	2.75	00:00:00
2012-11-16	727,200	2.75	2.94	2.71	2.75	00:00:00
2012-11-19	397,100	2.85	2.85	2.70	2.79	00:00:00
2012-11-20	65,700	2.80	2.80	2.68	2.70	00:00:00
2012-11-21	196,800	2.63	2.72	2.53	2.66	00:00:00
2012-11-22	57,600	2.68	2.73	2.64	2.64	00:00:00
2012-11-23	52,700	2.64	2.74	2.61	2.61	00:00:00
2012-11-26	163,000	2.63	2.65	2.57	2.58	00:00:00
2012-11-27	275,300	2.58	2.59	2.47	2.47	00:00:00
2012-11-28	109,400	2.47	2.54	2.43	2.52	00:00:00
2012-11-29	369,300	2.52	2.57	2.48	2.50	00:00:00
2012-11-30	111,800	2.46	2.52	2.46	2.46	00:00:00
2012-12-03	222,700	2.46	2.59	2.46	2.58	00:00:00
2012-12-04	258,700	2.55	2.82	2.55	2.80	00:00:00
2012-12-05	389,900	2.86	2.90	2.72	2.78	00:00:00
2012-12-06	485,000	2.80	2.83	2.68	2.80	00:00:00
2012-12-07	248,600	2.85	2.86	2.73	2.83	00:00:00
2012-12-10	189,700	2.89	2.89	2.66	2.69	00:00:00
2012-12-11	178,800	2.65	2.66	2.55	2.65	00:00:00
2012-12-12	188,700	2.56	2.67	2.55	2.66	00:00:00
2012-12-13	133,600	2.68	2.68	2.56	2.62	00:00:00
2012-12-14	219,100	2.65	2.69	2.55	2.61	00:00:00
2012-12-17	174,400	2.58	2.64	2.57	2.61	00:00:00
2012-12-18	218,900	2.60	2.62	2.47	2.49	00:00:00
2012-12-19	135,500	2.49	2.53	2.43	2.43	00:00:00
2012-12-20	258,700	2.44	2.51	2.40	2.44	00:00:00
2012-12-21	435,400	2.42	2.46	2.28	2.33	00:00:00
2012-12-24	100,600	2.38	2.38	2.23	2.23	00:00:00
2012-12-27	288,200	2.30	2.41	2.30	2.41	00:00:00
2012-12-28	239,700	2.39	2.40	2.36	2.38	00:00:00
2012-12-31	97,800	2.38	2.38	2.30	2.36	00:00:00
2013-01-02	260,800	2.41	2.41	2.33	2.38	00:00:00
2013-01-03	448,900	2.36	2.37	2.32	2.32	00:00:00
2013-01-04	266,500	2.34	2.43	2.29	2.37	00:00:00
2013-01-07	161,700	2.37	2.46	2.32	2.43	00:00:00
2013-01-08	219,900	2.40	2.43	2.33	2.42	00:00:00
2013-01-09	116,100	2.40	2.43	2.34	2.34	00:00:00
2013-01-10	89,200	2.35	2.42	2.33	2.42	00:00:00
2013-01-11	60,500	2.43	2.47	2.37	2.45	00:00:00
2013-01-14	163,600	2.54	2.65	2.46	2.60	00:00:00
2013-01-15	171,300	2.61	2.74	2.58	2.72	00:00:00
2013-01-16	378,300	2.74	2.84	2.70	2.82	00:00:00
2013-01-17	173,700	2.84	2.85	2.75	2.82	00:00:00
2013-01-18	274,900	2.75	2.83	2.75	2.82	00:00:00
2013-01-21	145,400	2.67	2.73	2.67	2.67	00:00:00
2013-01-22	122,400	2.66	2.72	2.65	2.72	00:00:00
2013-01-23	99,000	2.65	2.78	2.60	2.70	00:00:00
2013-02-01	176,200	2.48	2.58	2.48	2.58	00:00:00
2013-02-06	61,200	2.54	2.58	2.51	2.51	00:00:00
2013-02-07	239,500	2.51	2.61	2.40	2.60	00:00:00
2013-02-08	98,800	2.64	2.64	2.53	2.63	00:00:00
2013-02-11	144,700	2.60	2.60	2.48	2.50	00:00:00
2013-02-12	207,900	2.58	2.58	2.49	2.53	00:00:00
2013-02-13	160,500	2.54	2.54	2.37	2.41	00:00:00
2013-02-14	218,200	2.57	2.57	2.40	2.45	00:00:00
2013-02-15	145,100	2.50	2.53	2.43	2.43	00:00:00
2013-02-19	295,800	2.45	2.46	2.29	2.30	00:00:00
2013-02-22	149,300	2.16	2.25	2.11	2.22	00:00:00
2013-03-04	337,700	2.55	2.55	2.48	2.52	00:00:00
2013-03-05	264,500	2.50	2.50	2.36	2.37	00:00:00
2013-03-06	234,000	2.38	2.41	2.32	2.32	00:00:00
2013-03-07	160,300	2.36	2.40	2.12	2.24	00:00:00
2013-03-08	427,800	2.28	2.38	2.23	2.33	00:00:00
2013-03-14	153,500	2.28	2.34	2.26	2.30	00:00:00
2013-03-15	464,300	2.29	2.44	2.26	2.41	00:00:00
2013-03-18	358,000	2.39	2.47	2.39	2.45	00:00:00
2013-03-19	628,700	2.42	2.55	2.42	2.55	00:00:00
2013-03-20	490,400	2.55	2.61	2.53	2.58	00:00:00
2013-03-21	221,400	2.58	2.63	2.55	2.60	00:00:00
2013-03-25	248,800	2.71	2.71	2.55	2.56	00:00:00
2013-03-28	299,900	2.56	2.56	2.27	2.42	00:00:00
2013-04-02	371,800	2.53	2.55	2.30	2.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>