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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2016 1.010 1.010 1.010 1.010 10,900 -0.04(-3.81%)
Oct 31, 2016 1.050 1.050 1.050 1.050 27,500 -0.05(-4.55%)
Oct 24, 2016 1.100 1.100 1.100 0 -0.09(-7.56%)
Oct 21, 2016 1.000 1.190 1.000 1.190 1,900 +0.21(+21.43%)
Oct 20, 2016 1.180 1.180 0.9800 0.9800 5,800 -0.01(-1.01%)
Oct 19, 2016 0.9900 0.9900 0.9900 0.9900 500 -0.20(-16.81%)
Oct 13, 2016 1.190 1.190 1.190 0 +0.00(+0.00%)
Oct 12, 2016 1.050 1.190 0.9500 1.190 600 +0.13(+12.26%)
Oct 11, 2016 1.060 1.060 1.060 1.060 600 -0.14(-11.67%)
Oct 07, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 04, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 03, 2016 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Sep 30, 2016 1.040 1.200 1.040 1.200 15,000 +0.16(+15.38%)
Sep 29, 2016 1.020 1.040 1.020 1.040 2,100 +0.04(+4.00%)
Sep 28, 2016 0.8000 1.000 0.8000 1.000 30,930 +0.20(+25.00%)
Sep 27, 2016 0.5800 0.8000 0.5800 0.8000 168,100 +0.20(+33.33%)
Sep 26, 2016 0.6000 0.6000 0.6000 0.6000 53,000 +0.00(+0.00%)
Sep 23, 2016 0.6000 0.6000 0.6000 0.6000 2,000 +0.01(+1.69%)
Sep 22, 2016 0.5900 0.5900 0.5900 0.5900 5,000 -0.01(-1.67%)
Sep 21, 2016 0.6300 0.6300 0.6000 0.6000 19,000 +0.00(+0.00%)
Sep 20, 2016 0.6000 0.6000 0.6000 0.6000 3,000 -0.05(-7.69%)
Sep 19, 2016 0.5100 0.6500 0.5100 0.6500 18,300 +0.15(+30.00%)
Sep 12, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 08, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 30, 2016 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
Aug 29, 2016 0.4700 0.4700 0.4000 0.4000 7,500 -0.07(-14.89%)
Aug 15, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 12, 2016 0.4700 0.4700 0.4700 0.4700 10,000 -0.01(-2.08%)
Aug 11, 2016 0.5200 0.5200 0.4800 0.4800 4,000 -0.12(-20.00%)
Aug 05, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 04, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.13(+27.66%)
Jul 29, 2016 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jun 29, 2016 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 23, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jun 22, 2016 0.5100 0.5500 0.5000 0.5000 15,500 +0.00(+0.00%)
Jun 16, 2016 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jun 08, 2016 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
May 30, 2016 0.5000 0.5000 0.5000 0 +0.09(+21.95%)
May 27, 2016 0.4800 0.4800 0.3500 0.4100 28,100 -0.04(-8.89%)
May 19, 2016 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 16, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 13, 2016 0.5000 0.5000 0.4500 0.5000 10,500 +0.05(+11.11%)
May 10, 2016 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
May 09, 2016 0.5200 0.5200 0.5100 0.5100 10,500 -0.03(-5.56%)
May 04, 2016 0.5400 0.5400 0.5400 0 -0.11(-16.92%)
Apr 27, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 22, 2016 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Apr 15, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Apr 13, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Apr 12, 2016 0.5900 0.5900 0.5900 0.5900 1,000 +0.05(+9.26%)
Apr 08, 2016 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Apr 07, 2016 0.6000 0.6000 0.5500 0.5500 2,070 -0.02(-3.51%)
Apr 05, 2016 0.5700 0.5700 0.5700 0 -0.13(-18.57%)
Apr 04, 2016 0.7000 0.7000 0.7000 0.7000 11,800 +0.08(+12.90%)
Mar 31, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Mar 30, 2016 0.6000 0.6000 0.6000 0.6000 4,500 +0.00(+0.00%)
Mar 28, 2016 0.6000 0.6000 0.6000 0 -0.14(-18.92%)
Mar 22, 2016 0.7400 0.7400 0.7400 0 -0.25(-25.25%)
Mar 17, 2016 0.9900 0.9900 0.9900 0 +0.29(+41.43%)
Mar 15, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 14, 2016 0.4300 0.9900 0.4300 0.7000 613,900 +0.20(+40.00%)
Mar 11, 2016 0.5000 0.5000 0.5000 0.5000 10,000 +0.10(+25.00%)
Mar 10, 2016 0.4000 0.4000 0.4000 0.4000 1,500 -0.10(-20.00%)
Mar 09, 2016 0.5000 0.5000 0.5000 0.5000 1,872 -0.02(-3.85%)
Mar 02, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 01, 2016 0.5100 0.5100 0.5000 0.5000 1,500 -0.05(-9.09%)
Feb 29, 2016 0.5500 0.5500 0.5500 0.5500 1,000 -0.02(-3.51%)
Feb 26, 2016 0.5500 0.5700 0.5500 0.5700 7,500 +0.02(+3.64%)
Feb 25, 2016 0.5500 0.5500 0.5000 0.5500 20,500 -0.01(-1.79%)
Feb 24, 2016 0.5200 0.5600 0.5000 0.5600 47,900 +0.02(+3.70%)
Feb 22, 2016 0.5400 0.5400 0.5400 100 -0.10(-15.62%)
Feb 19, 2016 0.6400 0.6400 0.6400 0.6400 500 +0.04(+6.67%)
Feb 18, 2016 0.6600 0.6600 0.6000 0.6000 15,300 -0.11(-15.49%)
Feb 16, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 12, 2016 0.7000 0.7000 0.7000 0 -0.09(-11.39%)
Feb 04, 2016 0.7900 0.7900 0.7900 0 -0.07(-8.14%)
Feb 01, 2016 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
Jan 29, 2016 0.9500 0.9500 0.9500 0.9500 500 +0.05(+5.56%)
Jan 28, 2016 0.9000 0.9000 0.9000 0.9000 5,000 +0.10(+12.50%)
Jan 27, 2016 1.150 1.150 0.8000 0.8000 36,400 -0.45(-36.00%)
Jan 26, 2016 1.250 1.250 1.250 1.250 3,500 +0.05(+4.17%)
Jan 22, 2016 1.200 1.200 1.200 0 +0.19(+18.81%)
Jan 20, 2016 1.010 1.010 1.010 0 -0.17(-14.41%)
Jan 13, 2016 1.180 1.180 1.180 0 -0.02(-1.67%)
Jan 06, 2016 1.200 1.200 1.200 0 -0.07(-5.51%)
Jan 05, 2016 1.280 1.280 1.270 1.270 2,000 -0.18(-12.41%)
Jan 04, 2016 1.500 1.500 1.260 1.450 3,400 -0.05(-3.33%)
Dec 31, 2015 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 30, 2015 1.350 1.400 1.350 1.400 5,300 +0.14(+11.11%)
Dec 29, 2015 1.260 1.260 1.260 1.260 2,500 +0.01(+0.80%)
Dec 18, 2015 1.250 1.250 1.250 0 +0.01(+0.81%)
Dec 17, 2015 1.260 1.260 1.240 1.240 6,400 -0.02(-1.59%)
Dec 15, 2015 1.260 1.260 1.260 0 -0.01(-0.79%)
Dec 10, 2015 1.270 1.270 1.270 0 -0.08(-5.93%)
Dec 07, 2015 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 04, 2015 1.420 1.460 1.400 1.400 1,500 -0.02(-1.41%)
Dec 03, 2015 1.510 1.510 1.420 1.420 1,100 -0.09(-5.96%)
Dec 02, 2015 1.500 1.510 1.500 1.510 900 +0.10(+7.09%)
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.