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, 2017 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 29, 2017 1.350 1.350 1.350 1.350 3,400 +0.10(+8.00%)
Nov 28, 2017 1.210 1.250 1.210 1.250 1,500 -0.05(-3.85%)
Nov 27, 2017 1.280 1.300 1.250 1.300 10,700 +0.05(+4.00%)
Nov 24, 2017 1.350 1.550 1.250 1.250 53,720 -0.08(-6.02%)
Nov 23, 2017 1.350 1.400 1.330 1.330 54,000 -0.02(-1.48%)
Nov 21, 2017 1.350 1.350 1.350 0 -0.14(-9.40%)
Nov 20, 2017 1.380 1.490 1.380 1.490 20,900 +0.13(+9.56%)
Nov 17, 2017 1.380 1.380 1.360 1.360 15,200 +0.01(+0.74%)
Nov 16, 2017 1.350 1.350 1.350 1.350 3,200 +0.00(+0.00%)
Nov 15, 2017 1.350 1.350 1.350 1.350 80,000 +0.01(+0.75%)
Nov 13, 2017 1.340 1.340 1.340 0 -0.02(-1.47%)
Nov 10, 2017 1.340 1.360 1.340 1.360 400 -0.02(-1.45%)
Nov 09, 2017 1.380 1.380 1.380 1.380 100 +0.03(+2.22%)
Nov 08, 2017 1.360 1.360 1.350 1.350 10,000 -0.03(-2.17%)
Nov 07, 2017 1.380 1.380 1.380 1.380 400 +0.01(+0.73%)
Nov 06, 2017 1.370 1.370 1.370 1.370 3,000 +0.02(+1.48%)
Nov 01, 2017 1.350 1.350 1.350 0 -0.03(-2.17%)
Oct 27, 2017 1.380 1.380 1.380 0 +0.03(+2.22%)
Oct 25, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 23, 2017 1.400 1.400 1.400 0 +0.05(+3.70%)
Oct 19, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 18, 2017 1.270 1.350 1.270 1.350 251,000 +0.00(+0.00%)
Oct 16, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 12, 2017 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 11, 2017 1.400 1.450 1.400 1.450 2,200 +0.00(+0.00%)
Oct 10, 2017 1.400 1.450 1.400 1.450 8,900 +0.21(+16.94%)
Oct 06, 2017 1.350 1.350 1.240 1.240 6,000 -0.11(-8.15%)
Oct 04, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 02, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Sep 29, 2017 1.440 1.440 1.400 1.400 4,500 +0.00(+0.00%)
Sep 28, 2017 1.400 1.400 1.400 1.400 5,000 +0.02(+1.45%)
Sep 27, 2017 1.450 1.450 1.300 1.380 11,350 -0.02(-1.43%)
Sep 26, 2017 1.150 1.450 1.150 1.400 24,000 +0.25(+21.74%)
Sep 25, 2017 1.150 1.150 1.150 1.150 20,000 -0.15(-11.54%)
Sep 21, 2017 1.300 1.300 1.300 0 -0.08(-5.80%)
Sep 20, 2017 1.340 1.380 1.340 1.380 7,600 +0.03(+2.22%)
Sep 19, 2017 1.170 1.350 1.160 1.350 6,000 -0.05(-3.57%)
Sep 14, 2017 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 11, 2017 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 08, 2017 1.400 1.400 1.400 1.400 700 +0.00(+0.00%)
Sep 05, 2017 1.400 1.400 1.400 0 +0.05(+3.70%)
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.