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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8200 +0.0900 (+12.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2021 2.410 2.410 2.030 2.400 300,701 -0.03(-1.23%)
Jan 28, 2021 2.550 2.580 2.330 2.430 96,264 -0.11(-4.33%)
Jan 27, 2021 2.810 2.820 2.400 2.540 186,910 -0.33(-11.50%)
Jan 26, 2021 2.970 2.990 2.840 2.870 106,923 -0.12(-4.01%)
Jan 25, 2021 3.000 3.060 2.780 2.990 410,073 +0.43(+16.80%)
Jan 22, 2021 2.480 2.580 2.430 2.560 111,344 +0.11(+4.49%)
Jan 21, 2021 2.470 2.500 2.400 2.450 63,307 +0.05(+2.08%)
Jan 20, 2021 2.310 2.450 2.310 2.400 127,580 +0.01(+0.42%)
Jan 19, 2021 2.360 2.480 2.210 2.390 297,085 +0.09(+3.91%)
Jan 18, 2021 2.000 2.300 2.000 2.300 479,584 +0.70(+43.75%)
Jan 15, 2021 1.660 1.720 1.590 1.600 49,955 -0.04(-2.44%)
Jan 14, 2021 1.620 1.660 1.600 1.640 60,992 +0.03(+1.86%)
Jan 13, 2021 1.600 1.660 1.600 1.610 42,913 +0.02(+1.26%)
Jan 12, 2021 1.610 1.630 1.530 1.590 37,296 -0.03(-1.85%)
Jan 11, 2021 1.610 1.660 1.580 1.620 29,600 -0.02(-1.22%)
Jan 08, 2021 1.690 1.690 1.630 1.640 33,798 -0.02(-1.20%)
Jan 07, 2021 1.650 1.700 1.650 1.660 46,010 +0.03(+1.84%)
Jan 06, 2021 1.720 1.720 1.630 1.630 48,794 -0.02(-1.21%)
Jan 05, 2021 1.660 1.660 1.570 1.650 12,849 +0.06(+3.77%)
Jan 04, 2021 1.690 1.690 1.560 1.590 35,668 -0.01(-0.63%)
Dec 31, 2020 1.600 1.600 1.600 0 +0.01(+0.63%)
Dec 30, 2020 1.700 1.700 1.590 1.590 69,185 -0.11(-6.47%)
Dec 29, 2020 1.700 1.720 1.660 1.700 30,034 -0.05(-2.86%)
Dec 24, 2020 1.750 1.750 1.750 0 -0.04(-2.23%)
Dec 23, 2020 1.670 1.830 1.670 1.790 15,055 +0.10(+5.92%)
Dec 22, 2020 1.760 1.760 1.650 1.690 45,960 -0.09(-5.06%)
Dec 21, 2020 1.820 1.850 1.750 1.780 78,839 -0.07(-3.78%)
Dec 18, 2020 1.900 1.900 1.850 1.850 6,050 +0.00(+0.00%)
Dec 17, 2020 1.920 1.950 1.850 1.850 64,077 -0.04(-2.12%)
Dec 16, 2020 1.820 1.920 1.820 1.890 18,804 +0.02(+1.07%)
Dec 15, 2020 1.860 1.870 1.840 1.870 59,423 -0.03(-1.58%)
Dec 14, 2020 1.810 1.940 1.710 1.900 111,439 +0.15(+8.57%)
Dec 11, 2020 1.720 1.800 1.720 1.750 50,226 -0.09(-4.89%)
Dec 10, 2020 1.820 1.910 1.790 1.840 49,387 -0.03(-1.60%)
Dec 09, 2020 1.860 2.030 1.780 1.870 161,771 +0.02(+1.08%)
Dec 08, 2020 1.620 1.850 1.620 1.850 139,266 +0.25(+15.62%)
Dec 07, 2020 1.610 1.620 1.540 1.600 63,022 +0.06(+3.90%)
Dec 04, 2020 1.550 1.550 1.470 1.540 85,340 +0.09(+6.21%)
Dec 03, 2020 1.410 1.540 1.400 1.450 164,544 +0.13(+9.85%)
Dec 02, 2020 1.300 1.320 1.270 1.320 50,509 -0.04(-2.94%)
Dec 01, 2020 1.300 1.400 1.250 1.360 89,424 +0.07(+5.43%)
Nov 30, 2020 1.370 1.380 1.220 1.290 167,596 -0.10(-7.19%)
Nov 27, 2020 1.420 1.420 1.350 1.390 10,901 -0.02(-1.42%)
Nov 26, 2020 1.380 1.410 1.380 1.410 9,162 +0.03(+2.17%)
Nov 25, 2020 1.400 1.400 1.360 1.380 30,396 -0.02(-1.43%)
Nov 24, 2020 1.440 1.440 1.400 1.400 38,111 -0.03(-2.10%)
Nov 23, 2020 1.540 1.580 1.430 1.430 53,693 -0.05(-3.38%)
Nov 20, 2020 1.350 1.480 1.350 1.480 29,697 +0.11(+8.03%)
Nov 19, 2020 1.410 1.450 1.370 1.370 33,081 -0.04(-2.84%)
Nov 18, 2020 1.530 1.540 1.410 1.410 110,851 -0.12(-7.84%)
Nov 17, 2020 1.550 1.560 1.520 1.530 40,383 -0.01(-0.65%)
Nov 16, 2020 1.430 1.540 1.400 1.540 128,928 +0.12(+8.45%)
Nov 13, 2020 1.300 1.440 1.260 1.420 178,821 +0.12(+9.23%)
Nov 12, 2020 1.320 1.340 1.250 1.300 106,051 -0.02(-1.52%)
Nov 11, 2020 1.250 1.320 1.210 1.320 129,488 +0.09(+7.32%)
Nov 10, 2020 1.270 1.270 1.200 1.230 85,198 -0.04(-3.15%)
Nov 09, 2020 1.250 1.330 1.210 1.270 146,458 +0.06(+4.96%)
Nov 06, 2020 1.330 1.330 1.200 1.210 70,971 -0.11(-8.33%)
Nov 05, 2020 1.270 1.330 1.210 1.320 278,809 +0.06(+4.76%)
Nov 04, 2020 1.360 1.360 1.240 1.260 125,150 -0.10(-7.35%)
Nov 03, 2020 1.420 1.450 1.360 1.360 63,547 -0.04(-2.86%)
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.