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

Gabo Mining Ltd (OP: MLLOF )

0.0667 -0.0110 (-14.16%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 17, 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 (%)
Jul 31, 2020 0.1511 0.2117 0.1407 0.2027 1,026,500 +0.06(+39.03%)
Jul 30, 2020 0.1580 0.1580 0.1376 0.1458 97,586 +0.00(+2.46%)
Jul 29, 2020 0.1396 0.1460 0.1380 0.1423 93,270 +0.00(+1.21%)
Jul 28, 2020 0.1376 0.1442 0.1301 0.1406 138,649 +0.01(+4.93%)
Jul 27, 2020 0.1400 0.1499 0.1300 0.1340 279,984 -0.01(-3.60%)
Jul 24, 2020 0.1500 0.1525 0.1354 0.1390 145,600 -0.01(-5.31%)
Jul 23, 2020 0.1400 0.1511 0.1400 0.1468 220,122 +0.01(+10.96%)
Jul 22, 2020 0.1450 0.1450 0.1300 0.1323 246,008 -0.02(-10.55%)
Jul 21, 2020 0.1460 0.1540 0.1350 0.1479 201,885 +0.01(+6.56%)
Jul 20, 2020 0.1443 0.1523 0.1388 0.1388 129,575 -0.01(-4.28%)
Jul 17, 2020 0.1431 0.1528 0.1372 0.1450 256,300 +0.00(+2.69%)
Jul 16, 2020 0.1200 0.1423 0.1200 0.1412 766,085 +0.02(+20.68%)
Jul 15, 2020 0.1072 0.1170 0.0950 0.1170 415,220 +0.01(+12.50%)
Jul 14, 2020 0.1050 0.1050 0.0980 0.1040 274,400 -0.01(-5.45%)
Jul 13, 2020 0.1149 0.1194 0.1023 0.1100 216,690 +0.00(+0.36%)
Jul 10, 2020 0.1105 0.1185 0.1060 0.1096 532,800 +0.01(+7.24%)
Jul 09, 2020 0.1100 0.1101 0.1000 0.1022 142,221 -0.01(-8.83%)
Jul 08, 2020 0.1100 0.1130 0.1049 0.1121 441,680 +0.00(+1.91%)
Jul 07, 2020 0.1040 0.1115 0.1000 0.1100 121,470 +0.01(+7.74%)
Jul 06, 2020 0.1200 0.1200 0.0995 0.1021 375,102 -0.01(-9.65%)
Jul 02, 2020 0.1050 0.1167 0.1050 0.1130 226,300 -0.01(-11.02%)
Jul 01, 2020 0.1002 0.1270 0.1000 0.1270 163,647 +0.02(+18.14%)
Jun 30, 2020 0.1048 0.1114 0.1014 0.1075 244,865 +0.00(+2.58%)
Jun 29, 2020 0.1125 0.1148 0.1007 0.1048 425,189 -0.01(-6.84%)
Jun 26, 2020 0.1174 0.1219 0.1083 0.1125 338,400 +0.00(+0.00%)
Jun 25, 2020 0.0964 0.1186 0.0940 0.1125 404,500 +0.01(+8.07%)
Jun 24, 2020 0.0961 0.1042 0.0898 0.1041 123,913 +0.00(+4.10%)
Jun 23, 2020 0.1000 0.1048 0.0971 0.1000 96,959 -0.00(-4.76%)
Jun 22, 2020 0.1046 0.1091 0.0880 0.1050 186,551 +0.01(+5.85%)
Jun 19, 2020 0.1049 0.1049 0.0902 0.0992 233,200 -0.00(-3.97%)
Jun 18, 2020 0.1048 0.1050 0.1000 0.1033 70,975 +0.00(+2.48%)
Jun 17, 2020 0.0948 0.1010 0.0896 0.1008 268,478 +0.01(+13.26%)
Jun 16, 2020 0.0700 0.0964 0.0700 0.0890 1,436,729 +0.01(+10.70%)
Jun 15, 2020 0.0809 0.0940 0.0741 0.0804 28,250 -0.00(-1.47%)
Jun 12, 2020 0.0869 0.0874 0.0816 0.0816 14,300 -0.00(-1.21%)
Jun 11, 2020 0.0950 0.1023 0.0798 0.0826 86,100 -0.02(-16.57%)
Jun 10, 2020 0.0939 0.1005 0.0914 0.0990 81,825 +0.00(+1.64%)
Jun 09, 2020 0.0928 0.1000 0.0900 0.0974 85,532 +0.01(+7.62%)
Jun 08, 2020 0.0970 0.1019 0.0840 0.0905 235,903 +0.00(+3.19%)
Jun 05, 2020 0.0875 0.0939 0.0834 0.0877 45,200 -0.01(-6.60%)
Jun 04, 2020 0.0955 0.0964 0.0808 0.0939 64,920 -0.00(-0.11%)
Jun 03, 2020 0.1001 0.1001 0.0900 0.0940 92,015 +0.00(+3.30%)
Jun 02, 2020 0.0946 0.0992 0.0910 0.0910 11,294 -0.00(-4.21%)
Jun 01, 2020 0.1000 0.1041 0.0950 0.0950 154,988 -0.00(-1.14%)
May 29, 2020 0.0919 0.0961 0.0919 0.0961 11,400 +0.01(+8.47%)
May 28, 2020 0.0917 0.0917 0.0770 0.0886 155,361 -0.01(-6.64%)
May 27, 2020 0.0930 0.0958 0.0787 0.0949 176,398 +0.01(+15.31%)
May 26, 2020 0.0783 0.0924 0.0740 0.0823 69,908 -0.01(-8.96%)
May 22, 2020 0.0880 0.0957 0.0772 0.0904 251,400 +0.02(+20.53%)
May 21, 2020 0.0724 0.0808 0.0724 0.0750 22,003 -0.00(-0.79%)
May 20, 2020 0.0723 0.0756 0.0650 0.0756 3,501 -0.00(-0.92%)
May 19, 2020 0.0767 0.0767 0.0613 0.0763 60,760 +0.00(+5.10%)
May 18, 2020 0.0725 0.0890 0.0725 0.0726 32,106 -0.00(-1.76%)
May 15, 2020 0.0674 0.0756 0.0647 0.0739 46,600 +0.00(+5.57%)
May 14, 2020 0.0659 0.0730 0.0628 0.0700 37,502 -0.00(-0.14%)
May 13, 2020 0.0801 0.0801 0.0700 0.0701 33,204 -0.00(-5.01%)
May 12, 2020 0.0766 0.0840 0.0738 0.0738 9,302 +0.00(+3.94%)
May 11, 2020 0.0695 0.0801 0.0695 0.0710 25,500 -0.00(-2.87%)
May 08, 2020 0.0780 0.0780 0.0731 0.0731 7,500 -0.00(-2.53%)
May 07, 2020 0.0742 0.0878 0.0742 0.0750 174,163 +0.00(+5.63%)
May 06, 2020 0.0742 0.0751 0.0707 0.0710 5,775 +0.00(+3.05%)
May 05, 2020 0.0738 0.0757 0.0601 0.0689 74,073 +0.00(+2.84%)
May 04, 2020 0.0724 0.0724 0.0670 0.0670 21,771 -0.01(-14.32%)
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.