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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 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, 2021 1.400 1.400 1.340 1.340 1,041 -0.06(-4.29%)
Nov 29, 2021 1.370 1.400 1.320 1.400 111,671 +0.03(+2.19%)
Nov 26, 2021 1.400 1.400 1.370 1.370 11,634 -0.03(-2.14%)
Nov 25, 2021 1.380 1.400 1.380 1.400 5,812 +0.01(+0.72%)
Nov 24, 2021 1.390 1.430 1.390 1.390 10,995 +0.01(+0.72%)
Nov 23, 2021 1.400 1.400 1.380 1.380 16,301 -0.02(-1.43%)
Nov 22, 2021 1.420 1.420 1.380 1.400 21,769 -0.01(-0.71%)
Nov 19, 2021 1.420 1.420 1.400 1.410 26,103 -0.02(-1.40%)
Nov 18, 2021 1.460 1.430 1.420 1.430 32,031 -0.03(-2.05%)
Nov 17, 2021 1.500 1.510 1.450 1.460 95,194 -0.01(-0.68%)
Nov 16, 2021 1.490 1.500 1.450 1.470 19,461 -0.02(-1.34%)
Nov 15, 2021 1.450 1.500 1.450 1.490 29,812 -0.01(-0.67%)
Nov 12, 2021 1.470 1.500 1.450 1.500 38,820 +0.03(+2.04%)
Nov 11, 2021 1.440 1.490 1.440 1.470 28,745 +0.04(+2.80%)
Nov 10, 2021 1.440 1.430 21,593 +0.00(+0.00%)
Nov 09, 2021 1.420 1.430 1.420 1.430 15,820 +0.03(+2.14%)
Nov 08, 2021 1.400 1.430 1.370 1.400 59,475 +0.00(+0.00%)
Nov 05, 2021 1.420 1.420 1.390 1.400 9,959 -0.02(-1.41%)
Nov 04, 2021 1.420 1.450 1.400 1.420 21,799 +0.02(+1.43%)
Nov 03, 2021 1.430 1.430 1.400 1.400 6,861 +0.00(+0.00%)
Nov 02, 2021 1.460 1.460 1.380 1.400 9,757 +0.00(+0.00%)
Nov 01, 2021 1.400 1.450 1.390 1.400 22,005 +0.00(+0.00%)
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%)
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.