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 (%)
Oct 31, 2014 1.940 1.940 1.400 1.840 2,100 +0.29(+18.71%)
Oct 30, 2014 1.500 1.550 1.500 1.550 15,000 +0.05(+3.33%)
Oct 29, 2014 1.500 1.500 1.500 1.500 6,000 -0.09(-5.66%)
Oct 28, 2014 1.780 1.780 1.300 1.590 12,000 -0.19(-10.67%)
Oct 24, 2014 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 23, 2014 1.780 1.780 1.780 1.780 2,800 +0.02(+1.14%)
Oct 21, 2014 1.760 1.760 1.760 0 -0.03(-1.68%)
Oct 20, 2014 1.790 1.790 1.790 1.790 7,800 -0.01(-0.56%)
Oct 17, 2014 1.750 1.800 1.750 1.800 11,700 -0.04(-2.17%)
Oct 15, 2014 1.840 1.840 1.840 0 +0.09(+5.14%)
Oct 14, 2014 1.750 1.750 1.750 1.750 1,000 -0.05(-2.78%)
Oct 10, 2014 1.800 1.800 1.800 0 +0.05(+2.86%)
Oct 09, 2014 1.800 1.800 1.750 1.750 1,400 +0.00(+0.00%)
Oct 07, 2014 1.750 1.750 1.750 0 -0.05(-2.78%)
Oct 06, 2014 1.890 1.890 1.700 1.800 23,431 -0.10(-5.26%)
Oct 03, 2014 1.950 1.990 1.900 1.900 9,001 +0.14(+7.95%)
Oct 01, 2014 1.760 1.760 1.760 0 -0.04(-2.22%)
Sep 22, 2014 1.800 1.800 1.800 0 +0.10(+5.88%)
Sep 17, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 15, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 11, 2014 1.700 1.700 1.700 7 +0.05(+3.03%)
Sep 10, 2014 1.710 1.710 1.650 1.650 1,650 -0.05(-2.94%)
Sep 09, 2014 1.700 1.700 1.700 1.700 1,900 -0.06(-3.41%)
Sep 08, 2014 1.760 1.760 1.760 1.760 257 -0.14(-7.37%)
Sep 05, 2014 1.800 1.900 1.800 1.900 5,000 +0.11(+6.15%)
Sep 04, 2014 1.790 1.790 1.790 1.790 3,750 -0.01(-0.56%)
Sep 02, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 28, 2014 1.800 1.800 1.800 0 +0.09(+5.26%)
Aug 26, 2014 1.710 1.710 1.710 0 +0.01(+0.59%)
Aug 21, 2014 1.700 1.700 1.700 0 -0.06(-3.41%)
Aug 20, 2014 1.760 1.760 1.760 1.760 200 -0.01(-0.56%)
Aug 19, 2014 1.770 1.770 1.770 1.770 800 -0.09(-4.84%)
Aug 07, 2014 1.860 0 +0.01(+0.54%)
Aug 06, 2014 1.650 1.850 1.650 1.850 10,500 +0.11(+6.32%)
Aug 05, 2014 1.740 1.740 1.740 1.740 400 -0.02(-1.14%)
Aug 01, 2014 1.760 1.760 1.760 0 -0.10(-5.38%)
Jul 31, 2014 1.860 1.860 1.860 1.860 200 +0.04(+2.20%)
Jul 28, 2014 1.820 0 +0.07(+4.00%)
Jul 25, 2014 1.760 1.760 1.750 1.750 5,500 +0.00(+0.00%)
Jul 23, 2014 1.840 1.840 1.750 1.750 2,850 -0.09(-4.89%)
Jul 18, 2014 1.840 1.840 0 +0.04(+2.22%)
Jul 17, 2014 1.800 1.800 1.800 1.800 1,500 -0.05(-2.70%)
Jul 14, 2014 1.850 1.850 0 +0.00(+0.00%)
Jul 11, 2014 1.850 1.850 1.850 1.850 2,000 +0.00(+0.00%)
Jul 10, 2014 1.770 1.900 1.770 1.850 1,400 +0.08(+4.52%)
Jul 09, 2014 1.770 1.800 1.770 1.770 5,600 -0.08(-4.32%)
Jul 07, 2014 1.850 1.850 0 +0.00(+0.00%)
Jul 02, 2014 1.850 1.850 0 +0.00(+0.00%)
Jun 30, 2014 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 27, 2014 1.850 1.850 1.850 1.850 100 +0.05(+2.78%)
Jun 26, 2014 1.820 1.820 1.800 1.800 5,200 +0.00(+0.00%)
Jun 25, 2014 1.840 1.840 1.800 1.800 400 -0.04(-2.17%)
Jun 24, 2014 1.840 1.840 1.840 1.840 2,000 -0.16(-8.00%)
Jun 23, 2014 2.000 2.000 2.000 2.000 1,514 +0.00(+0.00%)
Jun 20, 2014 1.810 2.000 1.810 2.000 24,400 +0.20(+11.11%)
Jun 19, 2014 1.770 1.800 1.770 1.800 500 -0.01(-0.55%)
Jun 17, 2014 1.810 1.810 1.810 0 -0.02(-1.09%)
Jun 16, 2014 1.830 1.830 1.830 1.830 2,000 -0.07(-3.68%)
Jun 13, 2014 1.880 1.900 1.880 1.900 3,000 +0.00(+0.00%)
Jun 12, 2014 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Jun 10, 2014 1.900 1.900 1.900 0 +0.10(+5.56%)
Jun 06, 2014 1.800 1.800 1.800 1.800 2,110 +0.00(+0.00%)
Jun 04, 2014 1.800 1.800 1.800 1.800 0 -0.01(-0.55%)
Jun 03, 2014 1.760 1.810 1.760 1.810 2,000 -0.08(-4.23%)
Jun 02, 2014 1.890 1.890 1.890 1.890 20,000 +0.04(+2.16%)
May 30, 2014 1.830 1.850 1.830 1.850 200 +0.05(+2.78%)
May 29, 2014 1.800 1.800 1.760 1.800 3,750 +0.00(+0.00%)
May 27, 2014 1.800 1.800 1.800 80 -0.14(-7.22%)
May 23, 2014 1.940 1.940 1.940 0 +0.14(+7.78%)
May 22, 2014 1.810 1.810 1.780 1.800 2,400 -0.15(-7.69%)
May 16, 2014 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 13, 2014 1.950 1.950 1.950 0 +0.10(+5.41%)
May 12, 2014 1.900 1.900 1.850 1.850 3,400 +0.00(+0.00%)
May 09, 2014 1.930 1.950 1.850 1.850 6,500 -0.11(-5.61%)
May 08, 2014 1.960 1.960 1.960 1.960 100 +0.20(+11.36%)
May 07, 2014 1.800 1.800 1.760 1.760 4,650 -0.06(-3.30%)
May 06, 2014 1.820 1.820 1.820 1.820 493 +0.00(+0.00%)
May 05, 2014 1.820 1.820 1.760 1.820 1,800 -0.16(-8.08%)
May 02, 2014 1.980 1.980 1.980 1.980 5,500 +0.03(+1.54%)
May 01, 2014 1.820 1.950 1.820 1.950 15,426 -0.08(-3.94%)
Apr 25, 2014 2.030 2.030 2.030 0 +0.21(+11.54%)
Apr 24, 2014 1.820 1.820 1.820 1.820 600 +0.02(+1.11%)
Apr 23, 2014 1.820 1.820 1.800 1.800 3,035 +0.03(+1.69%)
Apr 22, 2014 1.850 1.850 1.700 1.770 8,250 -0.14(-7.33%)
Apr 21, 2014 2.000 2.000 1.910 1.910 1,790 -0.09(-4.50%)
Apr 17, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 16, 2014 2.000 2.000 2.000 2.000 250 -0.18(-8.26%)
Apr 15, 2014 2.000 2.180 2.000 2.180 7,200 +0.18(+9.00%)
Apr 14, 2014 2.100 2.100 2.000 2.000 1,300 +0.10(+5.26%)
Apr 11, 2014 2.000 2.050 1.900 1.900 7,650 -0.10(-5.00%)
Apr 10, 2014 2.030 2.050 2.000 2.000 26,050 -0.03(-1.48%)
Apr 09, 2014 2.100 2.450 1.990 2.030 25,200 -0.07(-3.33%)
Apr 08, 2014 2.300 2.300 1.810 2.100 14,700 -0.10(-4.55%)
Apr 07, 2014 2.200 2.200 2.200 2.200 5,325 -0.15(-6.38%)
Apr 04, 2014 2.350 2.350 2.350 2.350 300 -0.05(-2.08%)
Apr 03, 2014 2.400 2.440 2.400 2.400 400 +0.03(+1.27%)
Apr 02, 2014 2.400 2.400 2.150 2.370 10,500 -0.11(-4.44%)
Apr 01, 2014 2.480 2.480 2.480 2.480 200 -0.02(-0.80%)
Mar 31, 2014 2.480 2.500 2.480 2.500 3,300 +0.05(+2.04%)
Mar 28, 2014 2.550 2.550 2.450 2.450 1,600 -0.10(-3.92%)
Mar 27, 2014 2.550 2.550 2.550 2.550 200 -0.05(-1.92%)
Mar 26, 2014 2.600 2.600 2.600 2.600 500 -0.04(-1.52%)
Mar 24, 2014 2.640 2.640 2.640 50 +0.04(+1.54%)
Mar 21, 2014 2.600 2.600 2.600 2.600 200 +0.05(+1.96%)
Mar 19, 2014 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 18, 2014 2.410 2.600 2.410 2.600 1,650 +0.10(+4.00%)
Mar 17, 2014 2.640 2.640 2.420 2.500 1,000 -0.09(-3.47%)
Mar 14, 2014 2.590 2.590 2.590 2.590 100 +0.17(+7.02%)
Mar 13, 2014 2.490 2.490 2.420 2.420 1,880 -0.06(-2.42%)
Mar 12, 2014 2.530 2.530 2.480 2.480 1,750 -0.04(-1.59%)
Mar 11, 2014 2.520 2.520 2.520 2.520 2,000 +0.02(+0.80%)
Mar 10, 2014 2.650 2.650 2.500 2.500 500 -0.10(-3.85%)
Mar 07, 2014 2.580 2.600 2.580 2.600 5,800 +0.10(+4.00%)
Mar 06, 2014 2.500 2.500 2.500 2.500 3,500 -0.08(-3.10%)
Mar 05, 2014 2.580 2.580 2.580 2.580 700 -0.09(-3.37%)
Mar 03, 2014 2.670 2.670 2.670 0 +0.07(+2.69%)
Feb 28, 2014 2.550 2.600 2.550 2.600 1,500 +0.05(+1.96%)
Feb 27, 2014 2.600 2.600 2.550 2.550 2,000 -0.07(-2.67%)
Feb 26, 2014 2.620 2.620 2.620 2.620 500 -0.03(-1.13%)
Feb 20, 2014 2.650 2.650 2.650 0 +0.15(+6.00%)
Feb 19, 2014 2.600 2.600 2.500 2.500 1,000 -0.19(-7.06%)
Feb 18, 2014 2.400 2.690 2.400 2.690 4,986 +0.01(+0.37%)
Feb 10, 2014 2.680 2.680 2.680 0 +0.01(+0.37%)
Feb 07, 2014 2.690 2.690 2.610 2.670 1,400 +0.07(+2.69%)
Feb 06, 2014 2.650 2.680 2.600 2.600 4,300 -0.08(-2.99%)
Feb 05, 2014 2.650 2.680 2.600 2.680 2,300 +0.08(+3.08%)
Feb 04, 2014 2.600 2.650 2.600 2.600 2,501 +0.00(+0.00%)
Feb 03, 2014 2.600 2.600 2.600 2.600 1,500 +0.00(+0.00%)
Jan 31, 2014 2.650 2.650 2.600 2.600 10,100 -0.10(-3.70%)
Jan 30, 2014 2.660 2.700 2.600 2.700 5,600 +0.05(+1.89%)
Jan 29, 2014 2.600 2.650 2.600 2.650 2,200 -0.05(-1.85%)
Jan 24, 2014 2.700 2.700 2.700 2.700 30 +0.01(+0.37%)
Jan 23, 2014 2.690 2.690 2.690 2.690 500 -0.05(-1.82%)
Jan 21, 2014 2.740 2.740 2.740 0 -0.01(-0.36%)
Jan 17, 2014 2.750 2.750 2.750 0 +0.05(+1.85%)
Jan 16, 2014 2.710 2.710 2.700 2.700 3,200 +0.04(+1.50%)
Jan 15, 2014 2.670 2.670 2.660 2.660 1,125 -0.14(-5.00%)
Jan 13, 2014 2.800 2.800 2.800 2.800 0 +0.05(+1.82%)
Jan 10, 2014 2.670 2.750 2.670 2.750 1,150 +0.01(+0.36%)
Jan 09, 2014 2.700 2.740 2.700 2.740 400 -0.01(-0.36%)
Jan 06, 2014 2.750 2.750 2.750 0 +0.05(+1.85%)
Jan 02, 2014 2.700 2.700 2.700 2.700 0 -0.05(-1.82%)
Dec 31, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2013 2.800 2.800 2.750 2.750 9,250 +0.08(+3.00%)
Dec 27, 2013 2.660 2.670 2.660 2.670 18,200 -0.11(-3.96%)
Dec 24, 2013 2.780 2.780 2.780 0 -0.02(-0.71%)
Dec 19, 2013 2.800 2.800 2.800 0 +0.06(+2.19%)
Dec 18, 2013 2.740 2.740 2.740 2.740 400 -0.01(-0.36%)
Dec 17, 2013 2.750 2.750 2.750 2.750 1,100 +0.09(+3.38%)
Dec 16, 2013 2.660 2.660 2.660 2.660 4,275 -0.05(-1.85%)
Dec 13, 2013 2.500 2.770 2.500 2.710 12,300 +0.11(+4.23%)
Dec 12, 2013 2.780 2.780 2.600 2.600 3,129 -0.20(-7.14%)
Dec 11, 2013 2.800 2.800 2.800 2.800 1,100 -0.05(-1.75%)
Dec 10, 2013 2.850 2.850 2.850 2.850 100 -0.01(-0.35%)
Dec 09, 2013 2.800 2.860 2.800 2.860 32,500 -0.02(-0.69%)
Dec 06, 2013 2.800 2.880 2.790 2.880 31,516 +0.07(+2.49%)
Dec 04, 2013 2.810 2.810 2.810 0 +0.01(+0.36%)
Dec 03, 2013 2.800 2.800 2.650 2.800 5,801 -0.05(-1.75%)
Nov 29, 2013 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 27, 2013 2.900 2.900 2.900 0 +0.03(+1.05%)
Nov 26, 2013 2.800 2.880 2.800 2.870 3,200 +0.07(+2.50%)
Nov 25, 2013 2.830 2.830 2.800 2.800 4,886 -0.10(-3.45%)
Nov 22, 2013 2.900 2.900 2.900 2.900 1,000 +0.06(+2.11%)
Nov 21, 2013 2.900 2.950 2.840 2.840 37,051 -0.11(-3.73%)
Nov 19, 2013 2.950 2.950 2.950 0 +0.10(+3.51%)
Nov 18, 2013 2.900 2.900 2.600 2.850 3,450 -0.03(-1.04%)
Nov 15, 2013 2.880 2.890 2.880 2.880 11,000 -0.02(-0.69%)
Nov 14, 2013 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
Nov 12, 2013 2.720 2.900 2.720 2.840 4,280 -0.01(-0.35%)
Nov 08, 2013 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 07, 2013 2.900 2.900 2.900 2.900 1,330 -0.03(-1.02%)
Nov 06, 2013 2.950 2.950 2.770 2.930 13,750 +0.02(+0.69%)
Nov 05, 2013 2.940 2.940 2.910 2.910 1,900 -0.05(-1.69%)
Nov 04, 2013 2.960 3.000 2.960 2.960 8,648 +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.