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, 2023 1.070 1.080 0.9800 0.9800 20,546 -0.09(-8.41%)
Oct 27, 2023 1.070 90 -0.04(-3.60%)
Oct 26, 2023 1.140 1.150 1.100 1.110 11,900 -0.02(-1.77%)
Oct 25, 2023 1.190 1.190 1.090 1.130 27,450 -0.02(-1.74%)
Oct 24, 2023 1.170 1.170 1.150 1.150 33,940 +0.00(+0.00%)
Oct 23, 2023 1.180 1.180 1.130 1.150 13,540 +0.05(+4.55%)
Oct 20, 2023 0.9000 1.120 0.9000 1.100 107,561 +0.15(+15.79%)
Oct 19, 2023 1.000 1.000 0.9100 0.9500 22,050 -0.05(-5.00%)
Oct 18, 2023 1.000 1.000 1.000 1.000 17,100 -0.02(-1.96%)
Oct 17, 2023 1.000 1.020 1.000 1.020 7,065 +0.01(+0.99%)
Oct 16, 2023 1.020 1.100 1.010 1.010 15,490 +0.06(+6.32%)
Oct 13, 2023 0.9500 0.9500 0.9500 0.9500 4,775 -0.03(-3.06%)
Oct 12, 2023 0.9800 0.9800 0.9800 0.9800 1,450 +0.00(+0.00%)
Oct 10, 2023 0.9800 0 -0.02(-2.00%)
Oct 06, 2023 1.000 0 -0.02(-1.96%)
Oct 05, 2023 1.040 1.050 0.9500 1.020 21,664 +0.04(+4.08%)
Oct 04, 2023 1.000 1.080 0.9800 0.9800 26,033 +0.06(+6.52%)
Oct 02, 2023 0.9200 33 -0.02(-2.13%)
Sep 29, 2023 0.9100 1.190 0.8100 0.9400 165,589 +0.13(+16.05%)
Sep 28, 2023 0.8100 0.8100 0.8100 0.8100 6,500 -0.01(-1.22%)
Sep 27, 2023 0.8200 0.8200 0.8200 0.8200 14,500 +0.04(+5.13%)
Sep 26, 2023 0.7800 0.7800 0.7800 0.7800 14,500 -0.02(-2.50%)
Sep 25, 2023 0.8100 0.8100 0.8000 0.8000 27,000 -0.01(-1.23%)
Sep 22, 2023 0.8100 0.8100 0.8100 0.8100 10,500 -0.04(-4.71%)
Sep 20, 2023 0.8500 100 -0.03(-3.41%)
Sep 18, 2023 0.8800 0 -0.03(-3.30%)
Sep 14, 2023 0.9100 0 -0.07(-7.14%)
Sep 13, 2023 0.8500 1.050 0.8500 0.9800 61,705 +0.19(+24.05%)
Sep 12, 2023 0.7500 0.7900 0.7500 0.7900 12,050 +0.04(+5.33%)
Sep 11, 2023 0.7800 0.7800 0.7400 0.7500 7,079 -0.06(-7.41%)
Sep 08, 2023 0.8200 0.8200 0.8100 0.8100 5,500 -0.05(-5.81%)
Sep 05, 2023 0.8600 0 +0.02(+2.38%)
Sep 01, 2023 0.8400 0 -0.09(-9.68%)
Aug 31, 2023 0.8500 0.9500 0.8500 0.9300 8,025 +0.07(+8.14%)
Aug 29, 2023 0.8600 0 +0.01(+1.18%)
Aug 28, 2023 0.9900 0.9900 0.8500 0.8500 44,931 -0.13(-13.27%)
Aug 25, 2023 0.9500 0.9800 0.9500 0.9800 7,000 +0.13(+15.29%)
Aug 24, 2023 0.8600 0.8600 0.8500 0.8500 12,000 +0.00(+0.00%)
Aug 23, 2023 0.8200 0.8600 0.8200 0.8500 15,200 +0.04(+4.94%)
Aug 22, 2023 0.8000 0.8200 0.8000 0.8100 51,784 +0.01(+1.25%)
Aug 21, 2023 0.6400 0.8000 0.6200 0.8000 56,000 +0.12(+17.65%)
Aug 18, 2023 0.6800 0.6800 0.6800 0.6800 3,535 -0.02(-2.86%)
Aug 17, 2023 0.7300 0.7300 0.6800 0.7000 8,500 -0.03(-4.11%)
Aug 16, 2023 0.7100 0.7300 0.6700 0.7300 26,385 -0.06(-7.59%)
Aug 15, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.09(+12.86%)
Aug 14, 2023 0.7100 0.7100 0.6500 0.7000 9,502 +0.01(+1.45%)
Aug 10, 2023 0.6900 0.6900 907 -0.06(-8.00%)
Aug 09, 2023 0.7000 0.7500 0.7000 0.7500 2,000 +0.02(+2.74%)
Aug 08, 2023 0.7300 0.7300 0.7300 0.7300 4,760 +0.00(+0.00%)
Aug 04, 2023 0.7300 0 -0.06(-7.59%)
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.