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 (%)
Dec 29, 2023 0.9100 60 +0.03(+3.41%)
Dec 28, 2023 0.8800 0.8800 0.8800 0.8800 8,100 +0.00(+0.00%)
Dec 27, 2023 0.9400 0.9400 0.8800 0.8800 1,000 -0.01(-1.12%)
Dec 20, 2023 0.8900 0 -0.04(-4.30%)
Dec 19, 2023 0.8900 0.9300 0.8900 0.9300 7,062 +0.05(+5.68%)
Dec 18, 2023 0.8900 0.8900 0.8200 0.8800 11,602 -0.06(-6.38%)
Dec 15, 2023 0.9100 0.9400 0.9100 0.9400 4,051 +0.04(+4.44%)
Dec 14, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Dec 13, 2023 0.9000 0.9000 0.8800 0.9000 8,751 +0.00(+0.00%)
Dec 11, 2023 0.9000 51 -0.03(-3.23%)
Dec 08, 2023 0.9200 0.9300 0.9200 0.9300 2,525 +0.05(+5.68%)
Dec 07, 2023 0.8800 0.8800 0.8800 0.8800 4,550 -0.07(-7.37%)
Dec 06, 2023 0.8000 0.9500 0.8000 0.9500 4,255 +0.07(+7.95%)
Dec 05, 2023 0.9000 0.9000 0.8800 0.8800 2,338 -0.07(-7.37%)
Dec 04, 2023 1.010 1.010 0.9500 0.9500 28,365 -0.12(-11.21%)
Dec 01, 2023 1.020 1.070 1.020 1.070 2,200 +0.02(+1.90%)
Nov 30, 2023 1.040 1.050 1.040 1.050 15,401 -0.01(-0.94%)
Nov 29, 2023 1.080 1.080 1.040 1.060 4,950 -0.05(-4.50%)
Nov 28, 2023 1.110 1.110 1.110 1.110 1,303 +0.05(+4.72%)
Nov 27, 2023 1.140 1.140 1.060 1.060 30,200 +0.00(+0.00%)
Nov 23, 2023 1.060 0 +0.00(+0.00%)
Nov 22, 2023 1.070 1.200 1.060 1.060 48,200 +0.02(+1.92%)
Nov 21, 2023 1.040 1.040 1.040 1.040 1,500 -0.06(-5.45%)
Nov 20, 2023 1.070 1.180 1.000 1.100 108,690 +0.00(+0.00%)
Nov 17, 2023 1.200 1.200 1.100 1.100 10,200 -0.04(-3.51%)
Nov 16, 2023 1.120 1.140 1.120 1.140 1,000 +0.04(+3.64%)
Nov 15, 2023 1.100 1.120 1.080 1.100 13,050 +0.01(+0.92%)
Nov 14, 2023 1.240 1.240 1.030 1.090 60,395 +0.02(+1.87%)
Nov 13, 2023 1.070 1.070 1.070 1.070 5,099 +0.08(+8.08%)
Nov 10, 2023 0.9500 0.9900 0.9100 0.9900 3,300 +0.08(+8.79%)
Nov 09, 2023 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.11%)
Nov 08, 2023 0.8500 0.9000 0.8500 0.9000 8,524 -0.01(-1.10%)
Nov 07, 2023 0.8600 0.9100 0.8500 0.9100 6,500 +0.06(+7.06%)
Nov 06, 2023 0.9000 0.9000 0.8500 0.8500 2,425 -0.04(-4.49%)
Nov 03, 2023 0.8700 0.9000 0.8700 0.8900 11,182 -0.07(-7.29%)
Nov 01, 2023 0.9600 224 -0.02(-2.04%)
Oct 31, 2023 1.070 1.080 0.9800 0.9800 20,546 -0.09(-8.41%)
Oct 27, 2023 1.070 90 -0.04(-3.60%)
Oct 26, 2023 1.140 1.150 1.100 1.110 11,900 -0.02(-1.77%)
Oct 25, 2023 1.190 1.190 1.090 1.130 27,450 -0.02(-1.74%)
Oct 24, 2023 1.170 1.170 1.150 1.150 33,940 +0.00(+0.00%)
Oct 23, 2023 1.180 1.180 1.130 1.150 13,540 +0.05(+4.55%)
Oct 20, 2023 0.9000 1.120 0.9000 1.100 107,561 +0.15(+15.79%)
Oct 19, 2023 1.000 1.000 0.9100 0.9500 22,050 -0.05(-5.00%)
Oct 18, 2023 1.000 1.000 1.000 1.000 17,100 -0.02(-1.96%)
Oct 17, 2023 1.000 1.020 1.000 1.020 7,065 +0.01(+0.99%)
Oct 16, 2023 1.020 1.100 1.010 1.010 15,490 +0.06(+6.32%)
Oct 13, 2023 0.9500 0.9500 0.9500 0.9500 4,775 -0.03(-3.06%)
Oct 12, 2023 0.9800 0.9800 0.9800 0.9800 1,450 +0.00(+0.00%)
Oct 10, 2023 0.9800 0 -0.02(-2.00%)
Oct 06, 2023 1.000 0 -0.02(-1.96%)
Oct 05, 2023 1.040 1.050 0.9500 1.020 21,664 +0.04(+4.08%)
Oct 04, 2023 1.000 1.080 0.9800 0.9800 26,033 +0.06(+6.52%)
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.