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 (%)
Dec 31, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Dec 28, 2018 0.8700 0.8800 0.8600 0.8800 13,000 +0.00(+0.00%)
Dec 27, 2018 0.8200 0.8800 0.8200 0.8800 15,425 +0.07(+8.64%)
Dec 24, 2018 0.8100 0.8100 0.8100 0 -0.16(-16.49%)
Dec 21, 2018 0.8600 1.000 0.8600 0.9700 14,625 -0.07(-6.73%)
Dec 20, 2018 1.000 1.040 1.000 1.040 10,250 +0.02(+1.96%)
Dec 19, 2018 0.9700 1.020 0.9600 1.020 11,700 +0.02(+2.00%)
Dec 18, 2018 1.000 1.030 0.9700 1.000 13,550 -0.02(-1.96%)
Dec 17, 2018 1.030 1.030 1.000 1.020 9,650 -0.02(-1.92%)
Dec 14, 2018 1.040 1.040 1.010 1.040 5,200 +0.01(+0.97%)
Dec 13, 2018 1.040 1.050 1.030 1.030 8,300 +0.04(+4.04%)
Dec 12, 2018 0.9700 1.050 0.9700 0.9900 12,909 -0.01(-1.00%)
Dec 11, 2018 1.040 1.040 0.9500 1.000 24,377 -0.05(-4.76%)
Dec 10, 2018 1.060 1.090 1.030 1.050 11,820 -0.05(-4.55%)
Dec 07, 2018 1.070 1.100 1.070 1.100 16,590 +0.04(+3.77%)
Dec 06, 2018 1.140 1.140 1.060 1.060 17,000 -0.02(-1.85%)
Dec 05, 2018 1.080 1.080 1.080 1.080 3,500 +0.00(+0.00%)
Dec 04, 2018 1.100 1.100 1.070 1.080 13,420 -0.01(-0.92%)
Dec 03, 2018 1.100 1.100 1.070 1.090 20,644 -0.01(-0.91%)
Nov 30, 2018 1.130 1.130 1.050 1.100 69,528 -0.05(-4.35%)
Nov 29, 2018 1.120 1.200 1.090 1.150 28,700 +0.03(+2.68%)
Nov 28, 2018 1.100 1.120 1.100 1.120 1,400 +0.00(+0.00%)
Nov 27, 2018 1.080 1.120 1.070 1.120 4,700 -0.02(-1.75%)
Nov 26, 2018 1.100 1.150 1.100 1.140 7,150 +0.04(+3.64%)
Nov 23, 2018 1.060 1.100 1.060 1.100 2,800 +0.05(+4.76%)
Nov 22, 2018 1.050 1.050 1.050 1.050 900 +0.00(+0.00%)
Nov 21, 2018 1.100 1.110 1.050 1.050 17,794 -0.02(-1.87%)
Nov 20, 2018 1.060 1.070 1.050 1.070 6,500 +0.03(+2.88%)
Nov 19, 2018 1.060 1.060 1.010 1.040 20,154 -0.01(-0.95%)
Nov 16, 2018 1.060 1.060 1.050 1.050 4,000 -0.05(-4.55%)
Nov 15, 2018 1.070 1.100 1.070 1.100 7,550 -0.07(-5.98%)
Nov 14, 2018 1.140 1.170 1.000 1.170 31,175 +0.03(+2.63%)
Nov 13, 2018 1.170 1.170 1.140 1.140 11,700 -0.03(-2.56%)
Nov 12, 2018 1.170 1.220 1.170 1.170 6,311 -0.05(-4.10%)
Nov 09, 2018 1.230 1.230 1.220 1.220 3,000 -0.01(-0.81%)
Nov 08, 2018 1.260 1.260 1.230 1.230 2,400 -0.02(-1.60%)
Nov 07, 2018 1.250 1.320 1.230 1.250 25,500 +0.04(+3.31%)
Nov 06, 2018 1.220 1.300 1.190 1.210 23,050 -0.08(-6.20%)
Nov 05, 2018 1.290 1.290 1.200 1.290 16,400 +0.09(+7.50%)
Nov 02, 2018 1.200 1.210 1.180 1.200 30,329 -0.03(-2.44%)
Nov 01, 2018 1.260 1.280 1.200 1.230 15,256 -0.02(-1.60%)
Oct 31, 2018 1.280 1.290 1.200 1.250 11,573 +0.06(+5.04%)
Oct 30, 2018 1.270 1.270 1.160 1.190 4,100 +0.07(+6.25%)
Oct 29, 2018 1.230 1.230 1.110 1.120 14,060 -0.13(-10.40%)
Oct 26, 2018 1.250 1.250 1.250 25 +0.00(+0.00%)
Oct 25, 2018 1.220 1.300 1.140 1.250 34,065 -0.04(-3.10%)
Oct 24, 2018 1.250 1.290 1.200 1.290 16,325 +0.00(+0.00%)
Oct 23, 2018 1.320 1.330 1.290 1.290 6,930 -0.05(-3.73%)
Oct 22, 2018 1.340 1.350 1.320 1.340 7,900 -0.01(-0.74%)
Oct 19, 2018 1.330 1.350 1.250 1.350 18,600 +0.02(+1.50%)
Oct 18, 2018 1.260 1.340 1.260 1.330 37,729 +0.11(+9.02%)
Oct 17, 2018 1.280 1.300 1.150 1.220 34,795 -0.03(-2.40%)
Oct 16, 2018 1.320 1.370 1.230 1.250 47,435 -0.07(-5.30%)
Oct 15, 2018 1.340 1.370 1.230 1.320 3,300 +0.04(+3.13%)
Oct 12, 2018 1.340 1.350 1.200 1.280 21,150 +0.06(+4.92%)
Oct 11, 2018 1.270 1.340 1.220 1.220 43,601 -0.13(-9.63%)
Oct 10, 2018 1.400 1.400 1.290 1.350 46,577 -0.05(-3.57%)
Oct 09, 2018 1.440 1.440 1.400 1.400 29,200 -0.04(-2.78%)
Oct 05, 2018 1.440 1.440 1.440 0 +0.03(+2.13%)
Oct 04, 2018 1.380 1.410 1.370 1.410 11,561 +0.02(+1.44%)
Oct 03, 2018 1.410 1.410 1.360 1.390 3,800 +0.02(+1.46%)
Oct 02, 2018 1.420 1.430 1.370 1.370 4,495 +0.02(+1.48%)
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.