|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-04-07 | 370,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-04-08 | 222,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-04-12 | 243,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-04-13 | 18,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-04-18 | 97,800 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-04-19 | 72,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-04-25 | 29,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2016-04-26 | 35,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-04-27 | 779,400 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2016-05-02 | 86,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-05-03 | 487,800 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2016-05-04 | 297,300 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2016-05-19 | 251,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-05-30 | 32,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-06-07 | 270,200 | 0.27 | 0.32 | 0.26 | 0.32 | 00:00:00 | | 2016-06-08 | 755,300 | 0.34 | 0.41 | 0.32 | 0.32 | 00:00:00 | | 2016-06-09 | 305,800 | 0.37 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2016-06-10 | 215,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2016-06-17 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2016-06-30 | 117,400 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2016-07-04 | 213,500 | 0.48 | 0.60 | 0.48 | 0.58 | 00:00:00 | | 2016-07-05 | 716,200 | 0.61 | 0.74 | 0.61 | 0.69 | 00:00:00 | | 2016-07-06 | 209,200 | 0.70 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2016-07-18 | 12,800 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2016-07-19 | 82,200 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2016-07-26 | 209,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2016-07-27 | 40,400 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2016-08-04 | 345,700 | 0.66 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2016-08-05 | 31,700 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2016-08-08 | 29,400 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2016-08-18 | 6,500 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2016-08-19 | 41,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2016-08-22 | 43,900 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2016-08-23 | 160,500 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2016-08-24 | 94,600 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-08-29 | 18,000 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2016-09-07 | 73,600 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2016-09-08 | 65,700 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2016-09-12 | 24,000 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2016-09-15 | 14,900 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2016-09-16 | 3,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2016-09-27 | 465,900 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2016-09-28 | 590,800 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2016-10-03 | 280,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2016-10-06 | 19,500 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2016-10-07 | 5,300 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-10-11 | 320,600 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2016-10-18 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-10-19 | 134,600 | 0.60 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2016-10-24 | 25,100 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2016-11-07 | 7,200 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2016-11-08 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-11-09 | 17,100 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2016-11-16 | 13,100 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2016-11-17 | 5,800 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2016-11-28 | 9,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2017-01-09 | 39,600 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2017-02-01 | 56,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2017-02-02 | 30,000 | 0.48 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2017-02-07 | 62,300 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2017-02-08 | 86,000 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2017-02-13 | 29,000 | 0.44 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2017-02-14 | 81,700 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2017-02-15 | 48,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2017-02-16 | 34,500 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2017-02-17 | 8,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2017-02-21 | 13,500 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2017-02-24 | 61,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2017-02-28 | 144,100 | 0.45 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2017-03-01 | 37,700 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2017-03-06 | 50,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2017-03-14 | 78,500 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2017-03-15 | 260,400 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2017-03-31 | 4,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2017-04-03 | 33,800 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2017-04-17 | 44,900 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2017-04-20 | 6,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2017-04-21 | 3,700 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2017-05-03 | 17,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2017-05-04 | 67,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2017-05-08 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2017-05-11 | 17,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2017-05-12 | 5,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
