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, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2013 2.800 2.800 2.750 2.750 9,250 +0.08(+3.00%)
Dec 27, 2013 2.660 2.670 2.660 2.670 18,200 -0.11(-3.96%)
Dec 24, 2013 2.780 2.780 2.780 0 -0.02(-0.71%)
Dec 19, 2013 2.800 2.800 2.800 0 +0.06(+2.19%)
Dec 18, 2013 2.740 2.740 2.740 2.740 400 -0.01(-0.36%)
Dec 17, 2013 2.750 2.750 2.750 2.750 1,100 +0.09(+3.38%)
Dec 16, 2013 2.660 2.660 2.660 2.660 4,275 -0.05(-1.85%)
Dec 13, 2013 2.500 2.770 2.500 2.710 12,300 +0.11(+4.23%)
Dec 12, 2013 2.780 2.780 2.600 2.600 3,129 -0.20(-7.14%)
Dec 11, 2013 2.800 2.800 2.800 2.800 1,100 -0.05(-1.75%)
Dec 10, 2013 2.850 2.850 2.850 2.850 100 -0.01(-0.35%)
Dec 09, 2013 2.800 2.860 2.800 2.860 32,500 -0.02(-0.69%)
Dec 06, 2013 2.800 2.880 2.790 2.880 31,516 +0.07(+2.49%)
Dec 04, 2013 2.810 2.810 2.810 0 +0.01(+0.36%)
Dec 03, 2013 2.800 2.800 2.650 2.800 5,801 -0.05(-1.75%)
Nov 29, 2013 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 27, 2013 2.900 2.900 2.900 0 +0.03(+1.05%)
Nov 26, 2013 2.800 2.880 2.800 2.870 3,200 +0.07(+2.50%)
Nov 25, 2013 2.830 2.830 2.800 2.800 4,886 -0.10(-3.45%)
Nov 22, 2013 2.900 2.900 2.900 2.900 1,000 +0.06(+2.11%)
Nov 21, 2013 2.900 2.950 2.840 2.840 37,051 -0.11(-3.73%)
Nov 19, 2013 2.950 2.950 2.950 0 +0.10(+3.51%)
Nov 18, 2013 2.900 2.900 2.600 2.850 3,450 -0.03(-1.04%)
Nov 15, 2013 2.880 2.890 2.880 2.880 11,000 -0.02(-0.69%)
Nov 14, 2013 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
Nov 12, 2013 2.720 2.900 2.720 2.840 4,280 -0.01(-0.35%)
Nov 08, 2013 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 07, 2013 2.900 2.900 2.900 2.900 1,330 -0.03(-1.02%)
Nov 06, 2013 2.950 2.950 2.770 2.930 13,750 +0.02(+0.69%)
Nov 05, 2013 2.940 2.940 2.910 2.910 1,900 -0.05(-1.69%)
Nov 04, 2013 2.960 3.000 2.960 2.960 8,648 +0.00(+0.00%)
Nov 01, 2013 2.940 2.960 2.940 2.960 8,700 +0.03(+1.02%)
Oct 31, 2013 2.920 2.930 2.920 2.930 12,400 +0.01(+0.34%)
Oct 30, 2013 2.920 2.920 2.900 2.920 14,800 +0.00(+0.00%)
Oct 29, 2013 2.920 2.920 2.920 2.920 2,000 -0.01(-0.34%)
Oct 24, 2013 2.930 2.930 2.930 0 -0.01(-0.34%)
Oct 21, 2013 2.940 2.940 2.940 0 +0.17(+6.14%)
Oct 17, 2013 2.770 2.770 2.770 0 -0.08(-2.81%)
Oct 16, 2013 2.850 2.850 2.850 2.850 1,900 -0.13(-4.36%)
Oct 15, 2013 2.750 2.980 2.750 2.980 800 -0.02(-0.67%)
Oct 11, 2013 3.000 3.000 3.000 0 +0.05(+1.69%)
Oct 10, 2013 2.980 2.980 2.950 2.950 2,200 -0.05(-1.67%)
Oct 09, 2013 2.980 3.000 2.980 3.000 3,000 +0.01(+0.33%)
Oct 08, 2013 2.990 2.990 2.990 2.990 2,268 -0.01(-0.33%)
Oct 07, 2013 3.000 3.000 3.000 3.000 663 +0.00(+0.00%)
Oct 04, 2013 2.990 3.000 2.990 3.000 4,000 +0.01(+0.33%)
Oct 03, 2013 3.000 3.000 2.940 2.990 21,756 -0.02(-0.66%)
Oct 02, 2013 3.000 3.010 3.000 3.010 10,100 +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.