Gabriel Resources Ltd Historical Data - GRZ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Gabriel Resources Ltd (GRZ)
Gabriel Resources Ltd (GRZ) Historical

Gabriel Resources Ltd (GRZ)

0.007

0.001

( 16.67% )

Updated: 11:54:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715891220	0.0062	-0.0012	-16.22	0.0062	0.0062	0.0062	170000
1715804820	0.0074	0.0004	5.71	0.0074	0.0074	0.0074	6657
1715718420	0.007	-0.0028	-28.57	0.0078	0.0098	0.007	249400
1715631960	0.0098	0.0034	53.13	0.0062	0.0098	0.0062	714552
1715372820	0.0064	0.0002	3.23	0.0062	0.0064	0.0062	100001
1715286420	0.0062	-0.001	-13.89	0.007	0.007	0.0057999	555000
1715200020	0.0072	0.0002	2.86	0.0066	0.0072	0.0066	237900
1715113620	0.007	0	0.00	0.0066	0.007	0.0066	90000
1715027220	0.007	0	0.00	0.007	0.007	0.007	5000
1714768020	0.007	0.001	16.67	0.0062	0.0078	0.0057999	560848
1714681560	0.006	-0.0062	-50.82	0.0089999	0.0089999	0.0052	1900580
1714508820	0.0122	0	0.00	0.0122	0.0122	0.0122	134279
1714422420	0.0122	-0.0006	-4.69	0.0132	0.0132	0.0122	55632
1714163220	0.0128	0.0022	20.75	0.0134	0.0134	0.0128	67550
1714076820	0.0106	0.0004	3.92	0.0115999	0.0128	0.0106	702388
1713990420	0.0102	-0.0004	-3.77	0.0106	0.0124	0.0102	189673
1713903960	0.0106	0	0.00	0.0138	0.0138	0.0106	65141
1713817560	0.0106	-0.0006	-5.36	0.012	0.0122	0.0106	184000
1713558420	0.0112	-0.0008	-6.67	0.0112	0.0112	0.0112	49200
1713472020	0.012	0.0018	17.65	0.0104	0.012	0.0104	46000
1713385620	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1713299220	0.0102	-0.0032	-23.88	0.0112	0.0112	0.0102	111208
1713212820	0.0134	0	0.00	0.0134	0.0134	0.0134	0
1712953620	0.0134	0	0.00	0.0106	0.0134	0.0104	201500
1712867220	0.0134	0.0006	4.69	0.0128	0.0134	0.0128	91667
1712780760	0.0128	0.0028	28.00	0.0128	0.0128	0.0128	3906
1712694360	0.01	-0.0002	-1.96	0.0102	0.013	0.01	384439
1712607960	0.0102	-0.0034	-25.00	0.0102	0.0102	0.0102	10000
1712348820	0.0136	0.0008	6.25	0.012	0.0136	0.012	90000
1712262360	0.0128	-0.0012	-8.57	0.0128	0.0128	0.0128	87500
1712175960	0.014	0	0.00	0.0124	0.014	0.011	75961
1712089560	0.014	0.0015	12.00	0.013	0.014	0.013	210000
1711661160	0.0125	0.0025	25.00	0.013	0.0135	0.0085	166000
1711574820	0.01	-0.001	-9.09	0.011	0.011	0.0075	424100
1711488360	0.011	-0.003	-21.43	0.0115	0.0115	0.0089999	481600
1711401960	0.014	0.002	16.67	0.014	0.014	0.0115	65872
1711142760	0.012	-0.003	-20.00	0.015	0.015	0.012	455943
1711056360	0.015	-0.0015	-9.09	0.0179999	0.0179999	0.015	566036
1710969960	0.0165	0	0.00	0.015	0.0165	0.015	100000
1710883560	0.0165	-0.0015	-8.33	0.0179999	0.0179999	0.0165	176288
1710797160	0.0179999	0.0004999	2.86	0.0185	0.019	0.0165	781321
1710537960	0.0175	-0.0035	-16.67	0.02	0.02	0.016	2739193
1710451620	0.021	0.0055	35.48	0.0165	0.021	0.0135	4835072
1710365160	0.0155	-0.0035	-18.42	0.0205	0.023	0.0105	5476476
1710278760	0.019	0.0010001	5.56	0.0195	0.025	0.0135	3526568
1710192420	0.0179999	-0.587	-97.02	0.0265	0.031	0.0155	1547852
1709933160	0.605	0.0300001	5.22	0.595	0.615	0.585	45835
1709846760	0.5749999	0.0349999	6.48	0.55	0.6	0.55	186584
1709760360	0.54	-0.01	-1.82	0.525	0.55	0.525	20899
1709673960	0.55	0.005	0.92	0.545	0.55	0.535	47190
1709587560	0.545	-0.015	-2.68	0.55	0.5749999	0.54	25684
1709328360	0.56	0	0.00	0.53	0.56	0.53	9317
1709241960	0.56	-0.04	-6.67	0.55	0.56	0.55	26793
1709155560	0.6	0.1	20.00	0.5749999	0.605	0.55	38747
1709069220	0.5	0.03	6.38	0.454	0.5	0.444	51963
1708982760	0.47	0.022	4.91	0.456	0.476	0.452	65850
1708723560	0.448	0.006	1.36	0.438	0.47	0.438	97150
1708637220	0.442	0.004	0.91	0.46	0.46	0.442	9444
1708550820	0.438	-0.002	-0.45	0.426	0.438	0.412	9452
1708464420	0.44	-0.028	-5.98	0.468	0.47	0.44	20900
1708377960	0.468	0	0.00	0.468	0.468	0.452	10000

Gabriel Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions