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 31, 2024 0.8400 0.8400 0.8400 0.8400 3,440 +0.01(+1.20%)
Jan 30, 2024 0.8300 0.8300 0.8300 0.8300 18,500 +0.00(+0.00%)
Jan 29, 2024 0.8800 0.8800 0.8000 0.8300 33,900 +0.00(+0.00%)
Jan 26, 2024 0.8300 0.8300 0.8300 0.8300 29,500 +0.01(+1.22%)
Jan 25, 2024 0.8200 0.8400 0.8200 0.8200 49,500 +0.00(+0.00%)
Jan 24, 2024 0.8900 0.8900 0.8200 0.8200 21,800 -0.03(-3.53%)
Jan 23, 2024 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Jan 22, 2024 0.8800 0.8800 0.8400 0.8500 28,567 -0.03(-3.41%)
Jan 19, 2024 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Jan 18, 2024 0.8700 0.8800 0.8700 0.8800 16,500 +0.00(+0.00%)
Jan 17, 2024 0.9400 0.9400 0.8700 0.8800 48,105 -0.06(-6.38%)
Jan 16, 2024 0.9400 0.9400 0.9400 0.9400 2,675 +0.01(+1.08%)
Jan 12, 2024 0.9300 0 -0.01(-1.06%)
Jan 11, 2024 1.050 1.050 0.9400 0.9400 40,037 -0.06(-6.00%)
Jan 10, 2024 1.010 1.010 0.9600 1.000 6,000 +0.05(+5.26%)
Jan 08, 2024 0.9500 0 +0.03(+3.26%)
Jan 05, 2024 0.8900 0.9200 0.8900 0.9200 5,000 -0.01(-1.08%)
Jan 04, 2024 0.9300 0.9300 0.9300 0.9300 5,090 +0.06(+6.90%)
Jan 03, 2024 0.9200 0.9200 0.8700 0.8700 8,500 -0.04(-4.40%)
Dec 29, 2023 0.9100 60 +0.03(+3.41%)
Dec 28, 2023 0.8800 0.8800 0.8800 0.8800 8,100 +0.00(+0.00%)
Dec 27, 2023 0.9400 0.9400 0.8800 0.8800 1,000 -0.01(-1.12%)
Dec 20, 2023 0.8900 0 -0.04(-4.30%)
Dec 19, 2023 0.8900 0.9300 0.8900 0.9300 7,062 +0.05(+5.68%)
Dec 18, 2023 0.8900 0.8900 0.8200 0.8800 11,602 -0.06(-6.38%)
Dec 15, 2023 0.9100 0.9400 0.9100 0.9400 4,051 +0.04(+4.44%)
Dec 14, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Dec 13, 2023 0.9000 0.9000 0.8800 0.9000 8,751 +0.00(+0.00%)
Dec 11, 2023 0.9000 51 -0.03(-3.23%)
Dec 08, 2023 0.9200 0.9300 0.9200 0.9300 2,525 +0.05(+5.68%)
Dec 07, 2023 0.8800 0.8800 0.8800 0.8800 4,550 -0.07(-7.37%)
Dec 06, 2023 0.8000 0.9500 0.8000 0.9500 4,255 +0.07(+7.95%)
Dec 05, 2023 0.9000 0.9000 0.8800 0.8800 2,338 -0.07(-7.37%)
Dec 04, 2023 1.010 1.010 0.9500 0.9500 28,365 -0.12(-11.21%)
Dec 01, 2023 1.020 1.070 1.020 1.070 2,200 +0.02(+1.90%)
Nov 30, 2023 1.040 1.050 1.040 1.050 15,401 -0.01(-0.94%)
Nov 29, 2023 1.080 1.080 1.040 1.060 4,950 -0.05(-4.50%)
Nov 28, 2023 1.110 1.110 1.110 1.110 1,303 +0.05(+4.72%)
Nov 27, 2023 1.140 1.140 1.060 1.060 30,200 +0.00(+0.00%)
Nov 23, 2023 1.060 0 +0.00(+0.00%)
Nov 22, 2023 1.070 1.200 1.060 1.060 48,200 +0.02(+1.92%)
Nov 21, 2023 1.040 1.040 1.040 1.040 1,500 -0.06(-5.45%)
Nov 20, 2023 1.070 1.180 1.000 1.100 108,690 +0.00(+0.00%)
Nov 17, 2023 1.200 1.200 1.100 1.100 10,200 -0.04(-3.51%)
Nov 16, 2023 1.120 1.140 1.120 1.140 1,000 +0.04(+3.64%)
Nov 15, 2023 1.100 1.120 1.080 1.100 13,050 +0.01(+0.92%)
Nov 14, 2023 1.240 1.240 1.030 1.090 60,395 +0.02(+1.87%)
Nov 13, 2023 1.070 1.070 1.070 1.070 5,099 +0.08(+8.08%)
Nov 10, 2023 0.9500 0.9900 0.9100 0.9900 3,300 +0.08(+8.79%)
Nov 09, 2023 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.11%)
Nov 08, 2023 0.8500 0.9000 0.8500 0.9000 8,524 -0.01(-1.10%)
Nov 07, 2023 0.8600 0.9100 0.8500 0.9100 6,500 +0.06(+7.06%)
Nov 06, 2023 0.9000 0.9000 0.8500 0.8500 2,425 -0.04(-4.49%)
Nov 03, 2023 0.8700 0.9000 0.8700 0.8900 11,182 -0.07(-7.29%)
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.