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 30, 2019 0.6100 0.6100 0.6100 0 +0.12(+25.77%)
Dec 27, 2019 0.5000 0.5000 0.4850 0.4850 9,756 -0.03(-4.90%)
Dec 24, 2019 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Dec 23, 2019 0.5000 0.5000 0.4600 0.4600 11,000 -0.08(-14.81%)
Dec 20, 2019 0.5100 0.5400 0.5100 0.5400 27,550 +0.04(+8.00%)
Dec 19, 2019 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Dec 18, 2019 0.5200 0.5200 0.5000 0.5000 10,100 -0.01(-1.96%)
Dec 17, 2019 0.5000 0.5100 0.5000 0.5100 21,000 +0.01(+2.00%)
Dec 16, 2019 0.6000 0.6000 0.4950 0.5000 4,900 +0.00(+0.00%)
Dec 13, 2019 0.5200 0.5200 0.5000 0.5000 22,925 -0.01(-1.96%)
Dec 12, 2019 0.5200 0.5200 0.5100 0.5100 6,300 -0.03(-5.56%)
Dec 11, 2019 0.5400 0.5400 0.5400 0.5400 600 +0.02(+3.85%)
Dec 10, 2019 0.5200 0.5200 0.5200 0.5200 9,605 -0.02(-3.70%)
Dec 06, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Dec 05, 2019 0.5500 0.5700 0.5300 0.5300 14,500 -0.03(-5.36%)
Dec 04, 2019 0.5700 0.5900 0.5600 0.5600 10,200 +0.00(+0.00%)
Dec 03, 2019 0.5600 0.5600 0.5600 0.5600 11,337 -0.03(-5.08%)
Dec 02, 2019 0.5900 0.5900 0.5900 0.5900 2,000 +0.02(+3.51%)
Nov 29, 2019 0.5600 0.5900 0.5600 0.5700 7,500 -0.03(-5.00%)
Nov 27, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Nov 26, 2019 0.5800 0.6100 0.5700 0.6100 4,500 +0.02(+3.39%)
Nov 25, 2019 0.6200 0.6200 0.5900 0.5900 23,293 -0.03(-4.84%)
Nov 22, 2019 0.6300 0.6500 0.6100 0.6200 6,287 -0.06(-8.82%)
Nov 20, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Nov 19, 2019 0.6900 0.6900 0.6900 0.6900 1,600 +0.01(+1.47%)
Nov 18, 2019 0.7300 0.7300 0.6800 0.6800 1,500 -0.04(-5.56%)
Nov 14, 2019 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Nov 13, 2019 0.6500 0.6500 0.6500 0.6500 3,500 +0.00(+0.00%)
Nov 12, 2019 0.6900 0.6900 0.6500 0.6500 33,585 -0.04(-5.80%)
Nov 11, 2019 0.7000 0.7000 0.6900 0.6900 3,400 -0.01(-1.43%)
Nov 08, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.04(+6.06%)
Nov 07, 2019 0.6800 0.7100 0.6600 0.6600 15,050 -0.07(-9.59%)
Nov 05, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 04, 2019 0.7300 0.7300 0.7300 0.7300 1,100 +0.00(+0.00%)
Nov 01, 2019 0.7300 0.7300 0.7300 0.7300 544 +0.03(+4.29%)
Oct 31, 2019 0.6800 0.7000 0.6800 0.7000 4,500 +0.00(+0.00%)
Oct 30, 2019 0.6700 0.7000 0.6700 0.7000 6,594 +0.03(+4.48%)
Oct 29, 2019 0.7300 0.7300 0.6700 0.6700 4,656 -0.05(-6.94%)
Oct 28, 2019 0.6900 0.7200 0.6900 0.7200 2,500 -0.02(-2.70%)
Oct 25, 2019 0.6900 0.7400 0.6900 0.7400 1,500 +0.00(+0.00%)
Oct 24, 2019 0.7100 0.7400 0.7100 0.7400 16,100 -0.01(-1.33%)
Oct 23, 2019 0.7500 0.7500 0.7500 285 +0.00(+0.00%)
Oct 18, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 17, 2019 0.7500 0.7500 0.7400 0.7500 11,000 +0.05(+7.14%)
Oct 16, 2019 0.7300 0.7300 0.6800 0.7000 7,137 -0.06(-7.89%)
Oct 15, 2019 0.7500 0.7600 0.7500 0.7600 23,100 +0.03(+4.11%)
Oct 11, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 10, 2019 0.7500 0.7500 0.7500 0.7500 500 +0.01(+1.35%)
Oct 09, 2019 0.7500 0.7600 0.7300 0.7400 7,801 -0.01(-1.33%)
Oct 08, 2019 0.7500 0.7500 0.7500 0.7500 500 -0.04(-5.06%)
Oct 07, 2019 0.7400 0.7900 0.7400 0.7900 6,250 +0.09(+12.86%)
Oct 02, 2019 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
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.