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 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 3, 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%)
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.