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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 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, 2017 1.380 1.380 1.380 0 +0.08(+6.15%)
Jan 30, 2017 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jan 27, 2017 1.300 1.300 1.290 1.300 19,700 -0.01(-0.76%)
Jan 25, 2017 1.310 1.310 1.310 0 -0.03(-2.24%)
Jan 23, 2017 1.340 1.340 1.340 0 -0.26(-16.25%)
Jan 19, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 17, 2017 1.600 1.600 1.600 0 +0.07(+4.58%)
Jan 16, 2017 1.400 1.530 1.400 1.530 1,300 +0.13(+9.29%)
Jan 13, 2017 1.600 1.600 1.400 1.400 7,800 +0.00(+0.00%)
Jan 12, 2017 1.350 1.400 1.070 1.400 14,300 -0.12(-7.89%)
Jan 11, 2017 1.520 1.520 1.500 1.520 6,640 -0.03(-1.94%)
Jan 10, 2017 1.200 1.700 1.200 1.550 58,800 +0.35(+29.17%)
Jan 09, 2017 1.200 1.200 1.200 1.200 3,900 +0.00(+0.00%)
Jan 06, 2017 1.150 1.200 1.150 1.200 5,000 +0.10(+9.09%)
Jan 05, 2017 1.080 1.100 1.080 1.100 5,300 +0.05(+4.76%)
Jan 03, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 29, 2016 1.000 1.000 1.000 0 +0.05(+5.26%)
Dec 23, 2016 0.9500 0.9500 0.9500 0 +0.18(+23.38%)
Dec 19, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 15, 2016 0.7700 0.7700 0.7700 0 -0.23(-23.00%)
Dec 12, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 09, 2016 0.9000 1.000 0.9000 1.000 7,000 +0.11(+12.36%)
Dec 08, 2016 0.7600 0.9000 0.7600 0.8900 6,800 +0.13(+17.11%)
Dec 06, 2016 0.7600 0.7600 0.7600 0 -0.17(-18.28%)
Dec 05, 2016 1.050 1.050 0.9300 0.9300 8,850 -0.08(-7.92%)
Dec 01, 2016 1.010 1.010 1.010 0 -0.01(-0.98%)
Nov 30, 2016 1.020 1.020 1.020 1.020 11,000 +0.00(+0.00%)
Nov 29, 2016 1.020 1.020 1.020 1.020 4,000 +0.00(+0.00%)
Nov 28, 2016 1.020 1.020 1.020 1.020 6,000 +0.04(+4.08%)
Nov 25, 2016 0.9800 0.9800 0.9800 0.9800 4,900 -0.09(-8.41%)
Nov 21, 2016 1.070 1.070 1.070 0 +0.09(+9.18%)
Nov 16, 2016 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Nov 15, 2016 1.000 1.010 1.000 1.010 5,400 -0.01(-0.98%)
Nov 14, 2016 1.050 1.100 1.000 1.020 19,300 +0.02(+2.00%)
Nov 10, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 09, 2016 0.9800 0.9800 0.9800 0.9800 520 -0.07(-6.67%)
Nov 08, 2016 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Nov 04, 2016 1.050 1.050 1.050 0 +0.04(+3.96%)
Nov 02, 2016 1.010 1.010 1.010 0 +0.00(+0.00%)
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.