Gold Bull Resources Corp Historical Data - GBRC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Gold Bull Resources Corp (GBRC)
Gold Bull Resources Corp (GBRC) Historical

Gold Bull Resources Corp (GBRC)

0.48

-0.01

(-2.04%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.04081632653	0.49	0.51	0.465	17523	0.50445084	CS
4	0.03	6.66666666667	0.45	0.55	0.41	39354	0.46298173	CS
12	0.205	74.5454545455	0.275	0.55	0.24	22158	0.41565799	CS
26	0.08	20	0.4	0.59	0.24	22576	0.39400143	CS
52	0.385	405.263157895	0.095	0.59	0.03	51313	0.13202733	CS
156	0.05	11.6279069767	0.43	0.61	0.03	133100	0.14540499	CS
260	-0.04	-7.69230769231	0.52	0.71	0.03	124983	0.19202452	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.49	0	0.00	0.49	0.49	0.49	0
1714081200	0.49	0.015	3.16	0.49	0.49	0.49	3000
1713994800	0.475	0.01	2.15	0.475	0.475	0.475	9000
1713908400	0.465	-0.035	-7.00	0.465	0.465	0.465	1004
1713822000	0.5	-0.01	-1.96	0.5	0.5	0.495	6601
1713562800	0.51	0.01	2.00	0.49	0.51	0.49	68010
1713476400	0.5	0.04	8.70	0.5	0.5	0.5	1000
1713390000	0.46	0.02	4.55	0.46	0.46	0.46	3000
1713303600	0.44	-0.025	-5.38	0.48	0.495	0.44	21594
1713217200	0.465	-0.005	-1.06	0.455	0.47	0.45	53152
1712958000	0.47	0.02	4.44	0.47	0.55	0.45	302777
1712871600	0.45	0	0.00	0.45	0.45	0.45	29204
1712785200	0.45	-0.005	-1.10	0.47	0.47	0.45	4000
1712698800	0.455	-0.005	-1.09	0.45	0.455	0.45	4800
1712612400	0.46	0.0500001	12.20	0.46	0.465	0.44	37000
1712353200	0.4099999	-0.06	-12.77	0.42	0.45	0.4099999	70203
1712266800	0.47	0	0.00	0.47	0.47	0.47	0
1712180400	0.47	0.055	13.25	0.415	0.47	0.4099999	27729
1712094000	0.415	0.06	16.90	0.45	0.465	0.415	26944
1712007600	0.355	0	0.00	0.355	0.355	0.355	0
1711662000	0.355	0	0.00	0.355	0.355	0.355	345
1711575600	0.355	0	0.00	0.355	0.355	0.355	0
1711489200	0.355	0	0.00	0.355	0.355	0.355	0
1711402800	0.355	-0.075	-17.44	0.38	0.38	0.355	15000
1711143600	0.43	0	0.00	0.43	0.43	0.43	0
1711057200	0.43	0	0.00	0.43	0.43	0.43	0
1710970800	0.43	0	0.00	0.43	0.43	0.43	0
1710884400	0.43	0	0.00	0.43	0.43	0.43	191
1710798000	0.43	0.0200001	4.88	0.4	0.43	0.4	11500
1710538800	0.4099999	0.0099999	2.50	0.385	0.4099999	0.385	27999
1710452400	0.4	0	0.00	0.4	0.4	0.4	0
1710366000	0.4	0.025	6.67	0.37	0.4	0.37	26250
1710279600	0.375	-0.01	-2.60	0.385	0.385	0.375	12542
1710193200	0.385	0.05	14.93	0.335	0.385	0.335	22200
1709937600	0.335	0.035	11.67	0.3	0.335	0.3	9980
1709851200	0.3	0	0.00	0.3	0.3	0.3	0
1709764800	0.3	-0.03	-9.09	0.3	0.3	0.3	5000
1709678400	0.33	-0.02	-5.71	0.34	0.34	0.33	7100
1709592000	0.35	0.07	25.00	0.3	0.35	0.3	41500
1709332800	0.28	0.01	3.70	0.27	0.295	0.27	22500
1709246400	0.27	0.01	3.85	0.25	0.27	0.25	26540
1709160000	0.26	0	0.00	0.26	0.26	0.26	0
1709073600	0.26	0	0.00	0.26	0.26	0.26	190
1708987200	0.26	0.02	8.33	0.24	0.26	0.24	17639
1708728000	0.24	-0.01	-4.00	0.24	0.24	0.24	1000
1708641600	0.25	-0.015	-5.66	0.26	0.26	0.25	20500
1708555200	0.265	-0.005	-1.85	0.28	0.28	0.265	35500
1708468800	0.27	-0.01	-3.57	0.33	0.33	0.265	18501
1708123200	0.28	-0.02	-6.67	0.28	0.28	0.28	3000
1708036800	0.3	0.005	1.69	0.3	0.3	0.3	500
1707950400	0.295	0	0.00	0.295	0.295	0.295	500
1707864000	0.295	0	0.00	0.295	0.295	0.295	53
1707777600	0.295	0	0.00	0.295	0.295	0.295	0
1707518400	0.295	0	0.00	0.295	0.295	0.295	1
1707432000	0.295	-0.03	-9.23	0.295	0.295	0.295	2000
1707345600	0.325	0	0.00	0.325	0.325	0.325	21
1707259200	0.325	0.015	4.84	0.325	0.325	0.325	500
1707172800	0.31	0.03	10.71	0.275	0.31	0.275	21700
1706913600	0.28	0	0.00	0.28	0.28	0.28	0
1706827200	0.28	-0.04	-12.50	0.32	0.32	0.275	43100
1706740800	0.32	-0.005	-1.54	0.32	0.32	0.32	7500
1706654400	0.325	0	0.00	0.325	0.325	0.325	212
1706568000	0.325	-0.01	-2.99	0.33	0.33	0.29	164000

Gold Bull 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