Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
Jan 31, 2019 0.8800 0.8900 0.8800 0.8800 13,925 +0.01(+1.15%)
Jan 30, 2019 0.8800 0.8800 0.8700 0.8700 1,000 +0.01(+1.16%)
Jan 29, 2019 0.8800 0.8900 0.8600 0.8600 8,769 -0.02(-2.27%)
Jan 28, 2019 0.8800 0.8800 0.8700 0.8800 15,454 -0.01(-1.12%)
Jan 25, 2019 0.9000 0.9000 0.8900 0.8900 8,500 -0.01(-1.11%)
Jan 24, 2019 0.9000 0.9000 0.9000 0.9000 3,942 +0.00(+0.00%)
Jan 23, 2019 0.9500 0.9500 0.9000 0.9000 7,000 -0.03(-3.23%)
Jan 22, 2019 0.9200 0.9300 0.9200 0.9300 2,100 -0.04(-4.12%)
Jan 21, 2019 0.9000 0.9700 0.9000 0.9700 8,800 +0.04(+4.30%)
Jan 18, 2019 0.9300 0.9300 0.9300 0.9300 2,100 +0.01(+1.09%)
Jan 17, 2019 0.9400 0.9400 0.9200 0.9200 5,500 -0.01(-1.08%)
Jan 16, 2019 0.9500 0.9500 0.9200 0.9300 6,000 -0.01(-1.06%)
Jan 15, 2019 0.9400 0.9700 0.9300 0.9400 37,653 +0.00(+0.00%)
Jan 14, 2019 0.9700 0.9700 0.9400 0.9400 4,022 -0.01(-1.05%)
Jan 11, 2019 0.9900 1.000 0.9500 0.9500 5,750 +0.06(+6.74%)
Jan 10, 2019 1.040 1.040 0.8900 0.8900 4,200 -0.11(-11.00%)
Jan 09, 2019 0.9600 1.000 0.9600 1.000 12,500 -0.01(-0.99%)
Jan 08, 2019 1.000 1.050 0.9500 1.010 13,225 +0.07(+7.45%)
Jan 07, 2019 0.9500 1.040 0.9400 0.9400 41,100 -0.01(-1.05%)
Jan 04, 2019 0.8700 0.9500 0.8700 0.9500 2,000 +0.09(+10.47%)
Jan 03, 2019 0.8500 0.8700 0.8400 0.8600 24,136 -0.04(-4.44%)
Jan 02, 2019 0.8500 0.9500 0.8200 0.9000 70,192 +0.05(+5.88%)
Dec 31, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Dec 28, 2018 0.8700 0.8800 0.8600 0.8800 13,000 +0.00(+0.00%)
Dec 27, 2018 0.8200 0.8800 0.8200 0.8800 15,425 +0.07(+8.64%)
Dec 24, 2018 0.8100 0.8100 0.8100 0 -0.16(-16.49%)
Dec 21, 2018 0.8600 1.000 0.8600 0.9700 14,625 -0.07(-6.73%)
Dec 20, 2018 1.000 1.040 1.000 1.040 10,250 +0.02(+1.96%)
Dec 19, 2018 0.9700 1.020 0.9600 1.020 11,700 +0.02(+2.00%)
Dec 18, 2018 1.000 1.030 0.9700 1.000 13,550 -0.02(-1.96%)
Dec 17, 2018 1.030 1.030 1.000 1.020 9,650 -0.02(-1.92%)
Dec 14, 2018 1.040 1.040 1.010 1.040 5,200 +0.01(+0.97%)
Dec 13, 2018 1.040 1.050 1.030 1.030 8,300 +0.04(+4.04%)
Dec 12, 2018 0.9700 1.050 0.9700 0.9900 12,909 -0.01(-1.00%)
Dec 11, 2018 1.040 1.040 0.9500 1.000 24,377 -0.05(-4.76%)
Dec 10, 2018 1.060 1.090 1.030 1.050 11,820 -0.05(-4.55%)
Dec 07, 2018 1.070 1.100 1.070 1.100 16,590 +0.04(+3.77%)
Dec 06, 2018 1.140 1.140 1.060 1.060 17,000 -0.02(-1.85%)
Dec 05, 2018 1.080 1.080 1.080 1.080 3,500 +0.00(+0.00%)
Dec 04, 2018 1.100 1.100 1.070 1.080 13,420 -0.01(-0.92%)
Dec 03, 2018 1.100 1.100 1.070 1.090 20,644 -0.01(-0.91%)
Nov 30, 2018 1.130 1.130 1.050 1.100 69,528 -0.05(-4.35%)
Nov 29, 2018 1.120 1.200 1.090 1.150 28,700 +0.03(+2.68%)
Nov 28, 2018 1.100 1.120 1.100 1.120 1,400 +0.00(+0.00%)
Nov 27, 2018 1.080 1.120 1.070 1.120 4,700 -0.02(-1.75%)
Nov 26, 2018 1.100 1.150 1.100 1.140 7,150 +0.04(+3.64%)
Nov 23, 2018 1.060 1.100 1.060 1.100 2,800 +0.05(+4.76%)
Nov 22, 2018 1.050 1.050 1.050 1.050 900 +0.00(+0.00%)
Nov 21, 2018 1.100 1.110 1.050 1.050 17,794 -0.02(-1.87%)
Nov 20, 2018 1.060 1.070 1.050 1.070 6,500 +0.03(+2.88%)
Nov 19, 2018 1.060 1.060 1.010 1.040 20,154 -0.01(-0.95%)
Nov 16, 2018 1.060 1.060 1.050 1.050 4,000 -0.05(-4.55%)
Nov 15, 2018 1.070 1.100 1.070 1.100 7,550 -0.07(-5.98%)
Nov 14, 2018 1.140 1.170 1.000 1.170 31,175 +0.03(+2.63%)
Nov 13, 2018 1.170 1.170 1.140 1.140 11,700 -0.03(-2.56%)
Nov 12, 2018 1.170 1.220 1.170 1.170 6,311 -0.05(-4.10%)
Nov 09, 2018 1.230 1.230 1.220 1.220 3,000 -0.01(-0.81%)
Nov 08, 2018 1.260 1.260 1.230 1.230 2,400 -0.02(-1.60%)
Nov 07, 2018 1.250 1.320 1.230 1.250 25,500 +0.04(+3.31%)
Nov 06, 2018 1.220 1.300 1.190 1.210 23,050 -0.08(-6.20%)
Nov 05, 2018 1.290 1.290 1.200 1.290 16,400 +0.09(+7.50%)
Nov 02, 2018 1.200 1.210 1.180 1.200 30,329 -0.03(-2.44%)
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.