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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-03-31	194,700	0.92	0.92	0.86	0.90	00:00:00
2014-04-01	224,300	0.90	0.90	0.84	0.85	00:00:00
2014-04-02	164,300	0.89	0.90	0.87	0.90	00:00:00
2014-04-17	558,200	0.91	0.95	0.91	0.92	00:00:00
2014-04-21	93,200	0.91	0.95	0.91	0.95	00:00:00
2014-04-24	138,100	0.97	0.98	0.95	0.95	00:00:00
2014-04-25	73,700	0.98	0.99	0.95	0.99	00:00:00
2014-05-05	61,700	0.95	0.95	0.94	0.95	00:00:00
2014-05-08	25,300	0.93	0.93	0.91	0.91	00:00:00
2014-05-09	34,300	0.90	0.90	0.88	0.90	00:00:00
2014-05-12	31,500	0.89	0.92	0.88	0.91	00:00:00
2014-05-21	98,700	0.90	0.90	0.89	0.90	00:00:00
2014-05-22	42,500	0.90	0.90	0.89	0.89	00:00:00
2014-05-26	63,300	0.88	0.94	0.86	0.91	00:00:00
2014-05-27	125,900	0.89	0.89	0.85	0.87	00:00:00
2014-05-28	128,000	0.88	0.88	0.82	0.82	00:00:00
2014-06-05	114,800	0.89	0.91	0.85	0.91	00:00:00
2014-06-06	54,300	0.86	0.89	0.85	0.89	00:00:00
2014-06-09	275,600	0.88	0.98	0.88	0.95	00:00:00
2014-06-10	209,400	0.96	1.02	0.96	1.02	00:00:00
2014-06-11	250,700	1.00	1.03	0.97	0.98	00:00:00
2014-06-12	304,600	0.97	1.15	0.96	1.15	00:00:00
2014-06-13	167,100	1.08	1.11	1.03	1.05	00:00:00
2014-06-16	693,200	0.99	1.02	0.86	0.88	00:00:00
2014-06-23	81,500	0.89	0.90	0.88	0.89	00:00:00
2014-06-26	41,200	0.89	0.93	0.89	0.91	00:00:00
2014-06-27	13,400	0.91	0.92	0.90	0.92	00:00:00
2014-06-30	154,400	0.92	0.94	0.90	0.94	00:00:00
2014-07-03	86,500	0.91	0.94	0.91	0.94	00:00:00
2014-07-04	31,700	0.94	0.94	0.91	0.92	00:00:00
2014-07-15	170,100	1.03	1.06	0.98	0.98	00:00:00
2014-07-16	192,900	0.96	1.00	0.95	0.97	00:00:00
2014-07-22	184,200	0.94	0.97	0.90	0.91	00:00:00
2014-07-23	300,300	0.92	0.93	0.86	0.87	00:00:00
2014-07-28	46,900	0.87	0.90	0.87	0.89	00:00:00
2014-07-29	58,200	0.89	0.91	0.88	0.89	00:00:00
2014-07-30	64,000	0.89	0.92	0.88	0.92	00:00:00
2014-08-05	47,800	0.89	0.91	0.89	0.90	00:00:00
2014-08-06	156,500	0.92	0.95	0.92	0.94	00:00:00
2014-08-07	9,500	0.90	0.93	0.90	0.92	00:00:00
2014-08-08	72,000	0.91	0.91	0.88	0.89	00:00:00
2014-08-11	30,200	0.89	0.92	0.89	0.92	00:00:00
2014-08-12	40,000	0.89	0.91	0.89	0.89	00:00:00
2014-08-13	12,700	0.89	0.90	0.89	0.89	00:00:00
2014-08-18	14,600	0.90	0.90	0.90	0.90	00:00:00
2014-08-19	19,400	0.91	0.91	0.90	0.90	00:00:00
2014-08-25	81,400	0.99	1.03	0.95	0.97	00:00:00
2014-08-26	6,400	0.97	0.98	0.96	0.98	00:00:00
2014-08-27	31,200	0.97	0.97	0.94	0.96	00:00:00
2014-09-03	41,600	0.93	0.94	0.91	0.91	00:00:00
2014-09-08	52,900	0.93	0.94	0.90	0.94	00:00:00
2014-09-09	328,000	0.91	0.98	0.91	0.97	00:00:00
2014-09-10	149,300	0.95	0.98	0.95	0.98	00:00:00
2014-09-11	196,000	0.98	1.01	0.97	1.00	00:00:00
2014-09-12	66,100	0.98	0.99	0.96	0.96	00:00:00
2014-09-15	234,600	1.00	1.00	0.93	0.95	00:00:00
2014-09-19	1,892,600	0.96	1.00	0.87	0.87	00:00:00
2014-09-22	391,100	0.91	0.92	0.89	0.90	00:00:00
2014-09-23	200,900	0.93	0.96	0.91	0.93	00:00:00
2014-09-24	197,500	0.92	0.96	0.92	0.95	00:00:00
2014-09-30	249,100	0.97	1.09	0.97	1.01	00:00:00
2014-10-01	131,900	1.07	1.09	1.04	1.08	00:00:00
2014-10-06	191,200	0.97	1.05	0.94	1.05	00:00:00
2014-10-14	419,400	0.90	0.90	0.85	0.90	00:00:00
2014-10-15	336,300	0.86	0.90	0.85	0.86	00:00:00
2014-10-16	80,100	0.87	0.87	0.83	0.83	00:00:00
2014-10-17	179,900	0.84	0.90	0.83	0.85	00:00:00
2014-10-27	148,400	0.76	0.79	0.72	0.72	00:00:00
2014-11-04	435,700	0.74	0.85	0.70	0.77	00:00:00
2014-11-05	724,400	0.77	0.77	0.61	0.69	00:00:00
2014-11-13	311,700	0.60	0.66	0.58	0.60	00:00:00
2014-11-14	882,900	0.59	0.74	0.57	0.65	00:00:00
2014-11-17	392,500	0.66	0.70	0.60	0.69	00:00:00
2014-11-18	395,300	0.70	0.71	0.67	0.67	00:00:00
2014-11-19	282,200	0.69	0.72	0.64	0.65	00:00:00
2014-11-20	175,900	0.69	0.72	0.67	0.70	00:00:00
2014-11-21	135,900	0.70	0.70	0.66	0.68	00:00:00
2014-11-24	293,700	0.67	0.71	0.63	0.63	00:00:00
2014-12-01	191,600	0.60	0.62	0.59	0.60	00:00:00
2014-12-02	143,600	0.58	0.62	0.56	0.60	00:00:00
2014-12-03	377,000	0.60	0.65	0.57	0.59	00:00:00
2014-12-04	251,100	0.60	0.61	0.57	0.61	00:00:00
2014-12-05	196,300	0.57	0.58	0.55	0.57	00:00:00
2014-12-18	742,000	0.35	0.42	0.35	0.42	00:00:00
2014-12-19	2,738,300	0.43	0.43	0.35	0.36	00:00:00
2014-12-23	725,700	0.39	0.39	0.35	0.38	00:00:00
2014-12-29	226,800	0.38	0.40	0.37	0.38	00:00:00
2015-01-13	416,300	0.62	0.69	0.62	0.64	00:00:00
2015-01-14	427,400	0.64	0.70	0.64	0.66	00:00:00
2015-01-15	453,700	0.68	0.70	0.64	0.69	00:00:00
2015-01-16	338,100	0.69	0.75	0.66	0.66	00:00:00
2015-01-19	128,400	0.65	0.67	0.61	0.65	00:00:00
2015-01-20	216,500	0.72	0.82	0.70	0.74	00:00:00
2015-01-21	390,400	0.77	0.83	0.76	0.81	00:00:00
2015-01-22	535,400	0.80	0.82	0.76	0.76	00:00:00
2015-01-23	124,100	0.76	0.79	0.73	0.73	00:00:00
2015-02-02	251,900	0.74	0.75	0.66	0.71	00:00:00
2015-02-03	289,500	0.70	0.72	0.66	0.66	00:00:00
2015-02-04	259,000	0.67	0.76	0.67	0.73	00:00:00
2015-02-10	34,200	0.75	0.77	0.75	0.77	00:00:00
2015-02-11	73,900	0.77	0.81	0.77	0.80	00:00:00
2015-02-12	83,000	0.78	0.79	0.75	0.78	00:00:00
2015-02-13	179,600	0.78	0.80	0.75	0.77	00:00:00
2015-02-16	0	0.77	0.77	0.77	0.77	00:00:00
2015-02-17	37,400	0.75	0.80	0.75	0.80	00:00:00
2015-02-18	115,300	0.80	0.81	0.77	0.78	00:00:00
2015-02-23	79,300	0.77	0.81	0.77	0.80	00:00:00
2015-02-26	137,400	0.80	0.81	0.77	0.79	00:00:00
2015-02-27	36,800	0.78	0.81	0.78	0.81	00:00:00
2015-03-02	96,300	0.78	0.82	0.78	0.82	00:00:00
2015-03-03	85,700	0.82	0.83	0.79	0.83	00:00:00
2015-03-04	54,100	0.83	0.84	0.79	0.79	00:00:00
2015-03-05	5,700	0.80	0.83	0.80	0.83	00:00:00
2015-03-06	88,500	0.80	0.81	0.75	0.75	00:00:00
2015-03-12	295,800	0.62	0.62	0.49	0.49	00:00:00
2015-03-13	439,400	0.55	0.59	0.47	0.55	00:00:00
2015-03-16	465,200	0.59	0.59	0.41	0.41	00:00:00
2015-03-17	747,100	0.43	0.47	0.39	0.45	00:00:00
2015-03-18	462,500	0.46	0.53	0.40	0.50	00:00:00
2015-03-19	724,600	0.48	0.56	0.47	0.51	00:00:00
2015-03-20	5,221,400	0.51	0.52	0.43	0.43	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>