|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-20 | 5,221,400 | 0.51 | 0.52 | 0.43 | 0.43 | 00:00:00 | | 2015-03-23 | 164,700 | 0.46 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2015-03-26 | 258,500 | 0.42 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2015-03-27 | 200,600 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2015-03-31 | 1,040,500 | 0.40 | 0.40 | 0.34 | 0.38 | 00:00:00 | | 2015-04-01 | 902,300 | 0.38 | 0.44 | 0.38 | 0.43 | 00:00:00 | | 2015-04-06 | 493,900 | 0.44 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2015-04-07 | 119,600 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2015-04-08 | 323,500 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2015-04-09 | 277,700 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2015-04-10 | 60,200 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2015-04-21 | 66,500 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2015-04-22 | 124,100 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2015-04-23 | 71,000 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2015-04-24 | 203,100 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2015-04-28 | 87,900 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2015-04-29 | 192,100 | 0.46 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2015-05-04 | 35,400 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2015-05-05 | 12,600 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2015-05-06 | 18,600 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2015-05-18 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2015-05-19 | 180,200 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2015-05-20 | 71,100 | 0.42 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2015-05-21 | 66,600 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2015-05-22 | 45,400 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2015-05-26 | 59,300 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2015-05-27 | 124,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2015-05-28 | 231,400 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2015-05-29 | 1,776,900 | 0.35 | 0.36 | 0.28 | 0.28 | 00:00:00 | | 2015-06-04 | 492,500 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2015-06-05 | 193,700 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2015-06-11 | 60,800 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2015-06-12 | 122,900 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2015-06-22 | 126,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-06-23 | 83,800 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2015-06-24 | 53,000 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2015-06-25 | 53,400 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-07-06 | 94,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-07-07 | 220,900 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2015-07-08 | 103,700 | 0.36 | 0.40 | 0.34 | 0.35 | 00:00:00 | | 2015-07-13 | 53,600 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2015-07-27 | 863,300 | 0.43 | 0.48 | 0.41 | 0.43 | 00:00:00 | | 2015-07-28 | 40,500 | 0.44 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2015-07-31 | 233,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2015-08-04 | 21,800 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2015-08-07 | 38,300 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2015-08-10 | 134,100 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2015-08-13 | 104,900 | 0.46 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2015-08-14 | 98,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2015-08-18 | 172,100 | 0.42 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2015-08-19 | 270,900 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2015-08-24 | 243,200 | 0.39 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2015-08-25 | 46,200 | 0.38 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2015-08-26 | 451,700 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2015-08-27 | 203,600 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2015-08-28 | 141,600 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2015-08-31 | 63,300 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2015-09-01 | 22,500 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2015-09-02 | 42,600 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2015-09-03 | 25,100 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2015-09-08 | 81,800 | 0.36 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2015-09-09 | 134,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2015-09-10 | 4,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2015-09-21 | 1,229,200 | 0.29 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2015-10-01 | 81,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-10-02 | 169,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-10-06 | 304,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-10-07 | 105,400 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-10-08 | 372,900 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2015-10-09 | 104,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-10-14 | 98,200 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2015-10-15 | 69,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-10-19 | 1,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-20 | 58,400 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2015-10-21 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-10-26 | 161,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-10-27 | 86,100 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2015-10-28 | 50,100 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-10-29 | 71,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-10-30 | 326,900 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2015-11-03 | 344,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-04 | 564,700 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2015-11-09 | 174,200 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2015-11-16 | 16,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-11-19 | 24,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-11-20 | 32,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-11-26 | 29,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-11-27 | 198,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-30 | 31,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-12-07 | 33,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-12-17 | 34,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-12-18 | 17,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-12-22 | 128,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2015-12-23 | 257,700 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2016-01-08 | 100,800 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2016-01-19 | 138,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2016-01-20 | 54,900 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2016-01-21 | 35,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-01-22 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-01-28 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-29 | 70,900 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2016-02-01 | 30,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-02-02 | 147,800 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2016-02-03 | 32,900 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2016-02-08 | 129,500 | 0.23 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2016-02-16 | 114,400 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2016-02-26 | 38,000 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2016-02-29 | 134,200 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2016-03-02 | 45,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-03-03 | 338,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-03-07 | 91,300 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2016-03-10 | 88,900 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2016-03-11 | 66,800 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2016-03-24 | 19,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-03-28 | 351,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-03-31 | 56,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-04-01 | 200,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-04-04 | 146,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-05 | 38,300 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-04-06 | 36,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-04-07 | 370,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
