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 29, 2021 1.420 1.440 1.380 1.400 17,556 -0.03(-2.10%)
Oct 28, 2021 1.410 1.460 1.410 1.430 1,427 +0.03(+2.14%)
Oct 27, 2021 1.420 1.500 1.390 1.400 34,853 +0.00(+0.00%)
Oct 26, 2021 1.430 1.430 1.400 1.400 6,980 -0.04(-2.78%)
Oct 25, 2021 1.430 1.440 1.410 1.440 8,974 +0.01(+0.70%)
Oct 22, 2021 1.490 1.490 1.400 1.430 63,854 +0.00(+0.00%)
Oct 21, 2021 1.430 1.450 1.420 1.430 4,488 +0.01(+0.70%)
Oct 20, 2021 1.550 1.550 1.420 1.420 67,112 -0.08(-5.33%)
Oct 19, 2021 1.440 1.520 1.430 1.500 38,106 +0.10(+7.14%)
Oct 18, 2021 1.570 1.570 1.400 1.400 37,478 -0.14(-9.09%)
Oct 15, 2021 1.410 1.550 1.410 1.540 56,038 +0.12(+8.45%)
Oct 14, 2021 1.420 1.430 1.400 1.420 6,798 +0.00(+0.00%)
Oct 13, 2021 1.410 1.420 1.410 1.420 6,401 +0.01(+0.71%)
Oct 12, 2021 1.470 1.470 1.400 1.410 4,116 -0.05(-3.42%)
Oct 08, 2021 1.460 1.460 1.460 0 +0.06(+4.29%)
Oct 07, 2021 1.470 1.470 1.400 1.400 56,975 -0.05(-3.45%)
Oct 06, 2021 1.500 1.510 1.450 1.450 4,478 -0.01(-0.68%)
Oct 05, 2021 1.500 1.520 1.460 1.460 6,660 -0.09(-5.81%)
Oct 04, 2021 1.460 1.550 1.460 1.550 15,559 -0.01(-0.64%)
Oct 01, 2021 1.440 1.560 1.440 1.560 51,433 +0.12(+8.33%)
Sep 30, 2021 1.430 1.440 1.430 1.440 12,166 +0.00(+0.00%)
Sep 29, 2021 1.440 1.450 1.440 1.440 469 +0.04(+2.86%)
Sep 28, 2021 1.430 1.450 1.400 1.400 12,242 -0.08(-5.41%)
Sep 27, 2021 1.550 1.550 1.470 1.480 6,024 -0.05(-3.27%)
Sep 24, 2021 1.540 1.540 1.510 1.530 5,025 -0.01(-0.65%)
Sep 23, 2021 1.400 1.550 1.340 1.540 180,549 +0.12(+8.45%)
Sep 22, 2021 1.400 1.420 1.390 1.420 21,902 +0.00(+0.00%)
Sep 21, 2021 1.390 1.420 1.390 1.420 1,842 +0.00(+0.00%)
Sep 20, 2021 1.580 1.580 1.350 1.420 78,853 -0.13(-8.39%)
Sep 17, 2021 1.520 1.590 1.510 1.550 7,174 +0.00(+0.00%)
Sep 16, 2021 1.600 1.630 1.550 1.550 4,983 -0.06(-3.73%)
Sep 15, 2021 1.610 1.620 1.500 1.610 25,148 +0.01(+0.63%)
Sep 14, 2021 1.590 1.600 1.490 1.600 14,376 +0.05(+3.23%)
Sep 13, 2021 1.600 1.600 1.520 1.550 24,513 +0.03(+1.97%)
Sep 10, 2021 1.580 1.580 1.520 1.520 7,336 -0.06(-3.80%)
Sep 09, 2021 1.490 1.580 1.480 1.580 31,993 +0.09(+6.04%)
Sep 08, 2021 1.520 1.520 1.490 1.490 8,203 -0.01(-0.67%)
Sep 07, 2021 1.500 1.540 1.500 1.500 12,695 +0.00(+0.00%)
Sep 03, 2021 1.500 1.500 1.500 0 +0.12(+8.70%)
Sep 02, 2021 1.390 1.430 1.360 1.380 15,106 -0.02(-1.43%)
Sep 01, 2021 1.430 1.430 1.380 1.400 23,704 +0.00(+0.00%)
Aug 31, 2021 1.400 1.440 1.400 1.400 2,219 -0.04(-2.78%)
Aug 30, 2021 1.440 1.440 1.440 1.440 11,282 +0.04(+2.86%)
Aug 27, 2021 1.400 1.400 1.400 1.400 815 +0.00(+0.00%)
Aug 26, 2021 1.400 1.430 1.390 1.400 14,551 -0.04(-2.78%)
Aug 25, 2021 1.410 1.440 1.410 1.440 1,621 +0.00(+0.00%)
Aug 24, 2021 1.410 1.440 1.410 1.440 4,127 +0.02(+1.41%)
Aug 23, 2021 1.550 1.550 1.350 1.420 8,734 -0.03(-2.07%)
Aug 20, 2021 1.510 1.520 1.430 1.450 20,165 -0.11(-7.05%)
Aug 19, 2021 1.550 1.580 1.510 1.560 7,051 +0.05(+3.31%)
Aug 18, 2021 1.570 1.580 1.510 1.510 25,187 -0.05(-3.21%)
Aug 17, 2021 1.600 1.600 1.540 1.560 28,369 +0.04(+2.63%)
Aug 16, 2021 1.490 1.520 1.470 1.520 29,370 +0.04(+2.70%)
Aug 13, 2021 1.450 1.490 1.450 1.480 20,259 +0.02(+1.37%)
Aug 12, 2021 1.400 1.460 1.400 1.460 7,308 +0.04(+2.82%)
Aug 11, 2021 1.410 1.420 1.410 1.420 3,110 +0.01(+0.71%)
Aug 10, 2021 1.390 1.460 1.390 1.410 5,696 +0.00(+0.00%)
Aug 09, 2021 1.390 1.480 1.390 1.410 1,837 -0.04(-2.76%)
Aug 06, 2021 1.380 1.500 1.380 1.450 28,048 +0.07(+5.07%)
Aug 05, 2021 1.430 1.430 1.370 1.380 20,400 -0.03(-2.13%)
Aug 04, 2021 1.410 1.440 1.410 1.410 18,558 -0.01(-0.70%)
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.