Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabo Mining Ltd (OP: MLLOF )

0.0852 +0.0122 (+16.71%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.1200 0.1200 0.1080 0.1200 93,000 +0.00(+1.78%)
May 30, 2019 0.1450 0.1450 0.1062 0.1179 649,606 -0.02(-15.06%)
May 29, 2019 0.1100 0.1388 0.1100 0.1388 894,721 +0.04(+38.80%)
May 28, 2019 0.1000 0.1021 0.0964 0.1000 190,450 +0.01(+8.23%)
May 24, 2019 0.0850 0.0924 0.0849 0.0924 74,700 +0.01(+6.33%)
May 23, 2019 0.0930 0.1000 0.0841 0.0869 186,850 -0.01(-7.75%)
May 22, 2019 0.0930 0.1000 0.0846 0.0942 359,631 +0.00(+2.39%)
May 21, 2019 0.0800 0.0950 0.0800 0.0920 193,985 +0.01(+15.00%)
May 20, 2019 0.0800 0.0840 0.0720 0.0800 60,000 +0.01(+11.11%)
May 15, 2019 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
May 14, 2019 0.0730 0.0797 0.0720 0.0720 47,275 -0.01(-8.86%)
May 13, 2019 0.0800 0.0800 0.0790 0.0790 9,000 +0.00(+0.00%)
May 10, 2019 0.0794 0.0794 0.0782 0.0790 36,000 +0.01(+8.52%)
May 09, 2019 0.0718 0.0759 0.0700 0.0728 270,512 +0.00(+6.90%)
Apr 29, 2019 0.0681 0.0681 0.0681 0 +0.00(+3.81%)
Apr 26, 2019 0.0675 0.0675 0.0656 0.0656 70,400 -0.00(-3.81%)
Apr 25, 2019 0.0700 0.0700 0.0682 0.0682 29,400 -0.01(-14.21%)
Apr 17, 2019 0.0795 0.0795 0.0795 0 +0.00(+1.27%)
Apr 16, 2019 0.0785 0.0785 0.0785 0.0785 3,300 +0.01(+8.88%)
Apr 10, 2019 0.0721 0.0721 0.0721 0 -0.00(-6.36%)
Apr 09, 2019 0.0770 0.0770 0.0770 0.0770 15,000 -0.00(-0.39%)
Apr 08, 2019 0.0773 0.0773 0.0773 0.0773 10,000 +0.00(+0.39%)
Apr 05, 2019 0.0800 0.0800 0.0767 0.0770 56,000 -0.00(-1.66%)
Apr 02, 2019 0.0783 0.0783 0.0783 0 -0.01(-7.88%)
Apr 01, 2019 0.0850 0.0850 0.0850 0.0850 26,750 +0.00(+1.07%)
Mar 29, 2019 0.0841 0.0841 0.0841 0.0841 8,000 +0.01(+6.46%)
Mar 26, 2019 0.0790 0.0790 0.0790 0 +0.00(+3.54%)
Mar 25, 2019 0.0763 0.0763 0.0763 60 +0.00(+0.00%)
Mar 22, 2019 0.0763 0.0763 0.0763 0.0763 40,000 +0.00(+0.53%)
Mar 21, 2019 0.0759 0.0759 0.0759 0.0759 1,000 -0.00(-1.30%)
Mar 20, 2019 0.0735 0.0769 0.0715 0.0769 23,861 +0.00(+4.91%)
Mar 19, 2019 0.0734 0.0734 0.0733 0.0733 16,062 +0.00(+4.71%)
Mar 18, 2019 0.0790 0.0800 0.0700 0.0700 187,000 -0.01(-8.26%)
Mar 15, 2019 0.0743 0.0800 0.0700 0.0763 568,600 -0.01(-10.13%)
Mar 14, 2019 0.0800 0.0849 0.0800 0.0849 21,000 +0.01(+12.15%)
Mar 08, 2019 0.0757 0.0757 0.0757 0 -0.01(-10.20%)
Mar 04, 2019 0.0843 0.0843 0.0843 0 +0.01(+8.35%)
Mar 01, 2019 0.0778 0.0778 0.0778 0.0778 3,700 +0.00(+2.50%)
Feb 27, 2019 0.0759 0.0759 0.0759 0 -0.00(-3.31%)
Feb 22, 2019 0.0785 0.0785 0.0785 0 -0.00(-3.44%)
Feb 19, 2019 0.0813 0.0813 0.0813 0 -0.01(-8.24%)
Feb 13, 2019 0.0886 0.0886 0.0886 0 +0.00(+3.75%)
Feb 12, 2019 0.0842 0.0854 0.0842 0.0854 9,077 -0.00(-2.95%)
Feb 11, 2019 0.0880 0.0880 0.0880 0.0880 8,500 -0.00(-1.01%)
Feb 06, 2019 0.0889 0.0889 0.0889 0 +0.01(+11.13%)
Feb 05, 2019 0.0760 0.0850 0.0760 0.0800 2,000 +0.00(+2.30%)
Feb 04, 2019 0.0815 0.0871 0.0782 0.0782 100,000 +0.00(+0.26%)
Jan 31, 2019 0.0780 0.0780 0.0780 0 +0.00(+4.84%)
Jan 30, 2019 0.0740 0.0744 0.0740 0.0744 13,000 +0.00(+1.92%)
Jan 25, 2019 0.0730 0.0730 0.0730 0 +0.00(+2.82%)
Jan 24, 2019 0.0710 0.0710 0.0710 0.0710 10,000 -0.01(-7.07%)
Jan 23, 2019 0.0764 0.0764 0.0764 0.0764 4,000 -0.01(-9.80%)
Jan 18, 2019 0.0847 0.0847 0.0847 0 -0.00(-3.64%)
Jan 11, 2019 0.0879 0.0879 0.0879 0 -0.00(-4.77%)
Jan 10, 2019 0.0923 0.0923 0.0923 0.0923 3,750 +0.02(+24.90%)
Jan 09, 2019 0.0739 0.0739 0.0739 0.0739 13,750 -0.01(-16.02%)
Jan 07, 2019 0.0880 0.0880 0.0880 0 +0.02(+23.77%)
Jan 03, 2019 0.0711 0.0711 0.0711 0 +0.01(+7.73%)
Dec 27, 2018 0.0660 0.0660 0.0660 0 +0.00(+1.85%)
Dec 26, 2018 0.0610 0.0650 0.0610 0.0648 39,928 -0.01(-13.60%)
Dec 24, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+10.29%)
Dec 21, 2018 0.0803 0.0803 0.0680 0.0680 76,800 -0.01(-16.05%)
Dec 20, 2018 0.0810 0.0810 0.0810 0.0810 1,000 +0.00(+4.38%)
Dec 12, 2018 0.0776 0.0776 0.0776 0 +0.00(+0.00%)
Dec 11, 2018 0.0776 0.0776 0.0776 0.0776 8,250 -0.00(-1.52%)
Dec 10, 2018 0.0788 0.0788 0.0788 0.0788 400 +0.00(+1.55%)
Dec 07, 2018 0.0776 0.0776 0.0776 0.0776 7,500 +0.00(+0.00%)
Dec 06, 2018 0.0800 0.0800 0.0776 0.0776 12,500 +0.00(+0.13%)
Dec 04, 2018 0.0775 0.0775 0.0775 0.0775 5,000 -0.00(-3.97%)
Dec 03, 2018 0.0743 0.0807 0.0743 0.0807 7,175 -0.00(-2.65%)
Nov 30, 2018 0.0829 0.0829 0.0829 0.0829 6,000 +0.01(+12.18%)
Nov 28, 2018 0.0739 0.0739 0.0739 0 -0.03(-25.65%)
Nov 23, 2018 0.0994 0.0994 0.0994 0 +0.00(+4.19%)
Nov 21, 2018 0.0954 0.0954 0.0954 0 +0.01(+12.24%)
Nov 20, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+1.92%)
Nov 16, 2018 0.0834 0.0834 0.0834 0 -0.02(-16.60%)
Nov 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+3.63%)
Nov 12, 2018 0.0839 0.0965 0.0839 0.0965 7,500 +0.01(+17.40%)
Nov 09, 2018 0.0821 0.0843 0.0821 0.0822 22,000 -0.01(-14.82%)
Nov 07, 2018 0.0965 0.0965 0.0965 0 -0.00(-0.82%)
Nov 06, 2018 0.1037 0.1037 0.0973 0.0973 2,100 -0.01(-7.24%)
Nov 05, 2018 0.1080 0.1080 0.1049 0.1049 6,500 -0.00(-3.05%)
Nov 01, 2018 0.1082 0.1082 0.1082 0 -0.02(-17.40%)
Oct 31, 2018 0.1300 0.1310 0.1300 0.1310 119,066 +0.02(+18.98%)
Oct 30, 2018 0.1190 0.1200 0.1100 0.1101 94,658 -0.00(-4.26%)
Oct 29, 2018 0.1100 0.1150 0.1100 0.1150 174,500 +0.00(+3.60%)
Oct 26, 2018 0.1100 0.1110 0.0939 0.1110 74,100 +0.00(+0.91%)
Oct 25, 2018 0.1200 0.1200 0.1021 0.1100 276,600 -0.01(-5.17%)
Oct 24, 2018 0.0929 0.1164 0.0929 0.1160 335,000 +0.01(+11.54%)
Oct 23, 2018 0.1048 0.1048 0.0947 0.1040 275,750 +0.01(+7.77%)
Oct 22, 2018 0.0787 0.0965 0.0787 0.0965 62,615 +0.01(+5.46%)
Oct 19, 2018 0.0870 0.0915 0.0830 0.0915 167,200 +0.01(+7.65%)
Oct 18, 2018 0.0854 0.0854 0.0800 0.0850 239,100 +0.00(+3.66%)
Oct 17, 2018 0.0798 0.0830 0.0798 0.0820 129,818 -0.00(-0.61%)
Oct 16, 2018 0.0820 0.0825 0.0820 0.0825 15,250 +0.01(+14.58%)
Oct 12, 2018 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Oct 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-12.89%)
Oct 09, 2018 0.0862 0.0862 0.0861 0.0861 8,250 -0.01(-9.37%)
Oct 08, 2018 0.0640 0.0950 0.0640 0.0950 20,250 +0.02(+23.70%)
Oct 02, 2018 0.0768 0.0768 0.0768 0 +0.00(+5.35%)
Oct 01, 2018 0.0729 0.0729 0.0729 0.0729 1,125 -0.00(-0.95%)
Sep 28, 2018 0.0706 0.0824 0.0700 0.0736 20,800 -0.02(-18.22%)
Sep 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Sep 24, 2018 0.0842 0.0933 0.0842 0.0899 45,900 +0.01(+12.09%)
Sep 21, 2018 0.0761 0.0802 0.0759 0.0802 50,000 +0.00(+5.67%)
Sep 20, 2018 0.0759 0.0759 0.0759 0.0759 16,500 -0.00(-1.04%)
Sep 19, 2018 0.0800 0.0800 0.0767 0.0767 92,000 -0.00(-4.12%)
Sep 18, 2018 0.0900 0.0900 0.0800 0.0800 26,000 -0.01(-11.01%)
Sep 17, 2018 0.0899 0.0899 0.0899 0.0899 16,000 +0.01(+9.23%)
Sep 14, 2018 0.0823 0.0823 0.0823 0.0823 31,200 +0.01(+9.73%)
Sep 13, 2018 0.0800 0.0800 0.0750 0.0750 69,900 -0.01(-14.29%)
Sep 10, 2018 0.0875 0.0875 0.0875 0 -0.00(-5.10%)
Sep 04, 2018 0.0922 0.0922 0.0922 0 -0.00(-1.50%)
Aug 31, 2018 0.0936 0.0936 0.0936 0 +0.01(+16.27%)
Aug 30, 2018 0.0830 0.0830 0.0805 0.0805 18,500 +0.00(+0.63%)
Aug 29, 2018 0.0890 0.0890 0.0800 0.0800 54,750 -0.01(-10.11%)
Aug 27, 2018 0.0890 0.0890 0.0890 0 -0.01(-5.42%)
Aug 24, 2018 0.0945 0.0955 0.0919 0.0941 88,300 +0.00(+2.51%)
Aug 23, 2018 0.0900 0.0937 0.0900 0.0918 23,650 +0.01(+6.87%)
Aug 22, 2018 0.0877 0.0877 0.0840 0.0859 41,500 -0.00(-4.56%)
Aug 21, 2018 0.0894 0.0934 0.0800 0.0900 84,276 +0.01(+17.04%)
Aug 20, 2018 0.0753 0.0769 0.0735 0.0769 5,000 -0.01(-8.01%)
Aug 17, 2018 0.0836 0.0836 0.0836 0.0836 2,000 +0.00(+6.36%)
Aug 16, 2018 0.0786 0.0786 0.0786 0.0786 2,500 +0.00(+0.00%)
Aug 15, 2018 0.0786 0.0786 0.0786 0.0786 62,500 -0.01(-8.82%)
Aug 13, 2018 0.0862 0.0862 0.0862 0 -0.00(-4.22%)
Aug 10, 2018 0.0900 0.0914 0.0900 0.0900 41,500 -0.00(-2.60%)
Aug 08, 2018 0.0924 0.0924 0.0924 0 +0.01(+10.13%)
Aug 07, 2018 0.0975 0.0975 0.0839 0.0839 37,000 -0.02(-21.59%)
Aug 06, 2018 0.0790 0.1070 0.0790 0.1070 85,500 +0.02(+25.88%)
Aug 02, 2018 0.0850 0.0850 0.0850 0 -0.03(-24.58%)
Aug 01, 2018 0.0891 0.1127 0.0891 0.1127 56,750 +0.02(+25.08%)
Jul 31, 2018 0.0901 0.0901 0.0901 0.0901 1,250 -0.01(-9.90%)
Jul 30, 2018 0.1131 0.1133 0.1000 0.1000 52,500 -0.01(-11.35%)
Jul 27, 2018 0.1128 0.1128 0.1128 0.1128 1,000 -0.00(-0.62%)
Jul 26, 2018 0.1140 0.1140 0.1042 0.1135 32,500 +0.01(+13.50%)
Jul 25, 2018 0.1045 0.1045 0.1000 0.1000 31,375 -0.00(-2.86%)
Jul 24, 2018 0.1029 0.1029 0.1029 0.1029 7,000 +0.00(+2.33%)
Jul 23, 2018 0.1130 0.1200 0.1006 0.1006 30,060 -0.02(-16.17%)
Jul 19, 2018 0.1200 0.1200 0.1200 0 +0.03(+28.34%)
Jul 18, 2018 0.0935 0.0935 0.0935 0.0935 5,000 -0.00(-1.37%)
Jul 17, 2018 0.1066 0.1136 0.0948 0.0948 55,933 -0.01(-13.03%)
Jul 16, 2018 0.1000 0.1098 0.1000 0.1090 122,400 +0.01(+11.22%)
Jul 13, 2018 0.0840 0.1013 0.0840 0.0980 181,950 +0.02(+22.50%)
Jul 12, 2018 0.0800 0.0800 0.0760 0.0800 67,500 +0.00(+3.23%)
Jul 11, 2018 0.0715 0.0797 0.0715 0.0775 83,290 +0.02(+31.13%)
Jul 10, 2018 0.0697 0.0697 0.0591 0.0591 5,625 -0.01(-13.09%)
Jul 09, 2018 0.0680 0.0680 0.0680 0.0680 1,300 -0.00(-2.58%)
Jul 06, 2018 0.0698 0.0698 0.0698 0.0698 21,047 +0.00(+0.14%)
Jul 05, 2018 0.0750 0.0750 0.0681 0.0697 12,500 -0.01(-7.07%)
Jul 03, 2018 0.0750 0.0750 0.0750 0 -0.01(-8.09%)
Jun 29, 2018 0.0816 0.0816 0.0816 0 -0.01(-6.85%)
Jun 26, 2018 0.0876 0.0876 0.0876 0 -0.00(-4.56%)
Jun 25, 2018 0.0915 0.0918 0.0915 0.0918 10,500 +0.00(+4.54%)
Jun 22, 2018 0.0925 0.0925 0.0875 0.0878 10,200 -0.00(-4.46%)
Jun 21, 2018 0.0876 0.0919 0.0876 0.0919 10,000 +0.00(+2.04%)
Jun 20, 2018 0.0901 0.0901 0.0901 0.0901 4,250 -0.00(-2.65%)
Jun 15, 2018 0.0925 0.0925 0.0925 0 +0.01(+10.14%)
Jun 14, 2018 0.0840 0.0840 0.0840 0.0840 250 -0.01(-6.67%)
Jun 13, 2018 0.0899 0.0900 0.0899 0.0900 37,150 +0.00(+4.29%)
Jun 08, 2018 0.0863 0.0863 0.0863 0 +0.01(+9.38%)
Jun 07, 2018 0.0744 0.0807 0.0672 0.0789 171,300 -0.00(-1.25%)
Jun 06, 2018 0.0682 0.0799 0.0682 0.0799 3,150 +0.00(+1.01%)
Jun 04, 2018 0.0791 0.0791 0.0791 0 +0.01(+7.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.