
Gabriel Resources Ltd (PK) (GBRRF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00395 | -4.08691153647 | 0.09665 | 0.09665 | 0.0927 | 32550 | 0.0927 | CS |
4 | 0.0397 | 74.9056603774 | 0.053 | 0.1134 | 0.053 | 18545 | 0.09673819 | CS |
12 | 0.04915 | 112.858783008 | 0.04355 | 0.1134 | 0.0304 | 11245 | 0.08869168 | CS |
26 | 0.0407 | 78.2692307692 | 0.052 | 0.1134 | 0.0268 | 15922 | 0.06505501 | CS |
52 | 0.0007 | 0.760869565217 | 0.092 | 0.1735 | 0.0268 | 32265 | 0.09238518 | CS |
156 | -1.4863 | -94.1291956935 | 1.579 | 6.49 | 0.0268 | 41521 | 1.6766568 | CS |
260 | -3.3533 | -97.3099245502 | 3.446 | 6.49 | 0.0268 | 51037 | 2.07833002 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1750800300 | 0.0927 | 0 | 0.00 | 0.0927 | 0.0927 | 0.0927 | 0 |
1750713900 | 0.0927 | 0 | 0.00 | 0.0927 | 0.0927 | 0.0927 | 0 |
1750454700 | 0.0927 | -0.0123 | -11.71 | 0.09665 | 0.09665 | 0.0927 | 32550 |
1750282020 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
1750195620 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
1750109220 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
1749850020 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
1749763620 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
1749677220 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
1749590820 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
1749504420 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 26500 |
1749244980 | 0.105 | -0.0084 | -7.41 | 0.105 | 0.105 | 0.105 | 19000 |
1749158580 | 0.1134 | 0.0184 | 19.37 | 0.105 | 0.1134 | 0.105 | 15832 |
1749072480 | 0.095 | 0.01327 | 16.24 | 0.095 | 0.095 | 0.095 | 3054 |
1748985600 | 0.08173 | 0.02873 | 54.21 | 0.08173 | 0.08173 | 0.08173 | 32550 |
1748899740 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1748640540 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1748554140 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1748467740 | 0.053 | -0.003 | -5.36 | 0.053 | 0.053 | 0.053 | 330 |
1748381100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1748035500 | 0.056 | -0.01 | -15.15 | 0.055 | 0.056 | 0.055 | 2534 |
1747886520 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747800120 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747713720 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747627320 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747368120 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747281720 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747195320 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747108920 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1747022520 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1746826020 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1746739620 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1746653220 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1746566820 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1746480420 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1746221220 | 0.066 | 0.002 | 3.13 | 0.066 | 0.066 | 0.066 | 26500 |
1746134880 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1746048480 | 0.064 | 0.01469 | 29.79 | 0.064 | 0.064 | 0.064 | 1000 |
1745961960 | 0.04931 | 0 | 0.00 | 0.04931 | 0.04931 | 0.04931 | 0 |
1745875560 | 0.04931 | 0 | 0.00 | 0.04931 | 0.04931 | 0.04931 | 0 |
1745616360 | 0.04931 | 0 | 0.00 | 0.04931 | 0.04931 | 0.04931 | 0 |
1745529960 | 0.04931 | 0 | 0.00 | 0.04931 | 0.04931 | 0.04931 | 0 |
1745443560 | 0.04931 | -0.00369 | -6.96 | 0.04931 | 0.04931 | 0.04931 | 500 |
1745357340 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1745270940 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1744925340 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1744838940 | 0.053 | 0.0103 | 24.12 | 0.0304 | 0.053 | 0.0304 | 4899 |
1744752540 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
1744666140 | 0.0427 | -0.0053 | -11.04 | 0.0427 | 0.0427 | 0.0427 | 200 |
1744406940 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1744320540 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1744234140 | 0.048 | 0.00445 | 10.22 | 0.048 | 0.048 | 0.048 | 3000 |
1744147620 | 0.04355 | 0 | 0.00 | 0.04355 | 0.04355 | 0.04355 | 0 |
1744061220 | 0.04355 | 0 | 0.00 | 0.04355 | 0.04355 | 0.04355 | 0 |
1743802020 | 0.04355 | 0.01675 | 62.50 | 0.04355 | 0.04355 | 0.04355 | 219 |
1743715740 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
1743629340 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
1743542940 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
1743456540 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
1743197340 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
1743110940 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
1743024540 | 0.0268 | -0.04 | -59.88 | 0.0268 | 0.0268 | 0.0268 | 100 |
1742909400 | 0.0668 | 0 | 0.00 | 0.0668 | 0.0668 | 0.0668 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.