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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
Feb 28, 2019 1.090 1.110 1.090 1.090 2,977 -0.04(-3.54%)
Feb 27, 2019 1.150 1.150 1.080 1.130 28,348 -0.05(-4.24%)
Feb 26, 2019 1.140 1.180 1.130 1.180 26,777 +0.04(+3.51%)
Feb 25, 2019 1.150 1.180 1.140 1.140 69,670 +0.04(+3.64%)
Feb 22, 2019 1.080 1.140 1.070 1.100 42,800 +0.00(+0.00%)
Feb 21, 2019 1.100 1.100 1.070 1.100 47,400 +0.00(+0.00%)
Feb 20, 2019 1.180 1.180 1.100 1.100 12,200 -0.09(-7.56%)
Feb 19, 2019 1.130 1.190 1.090 1.190 31,040 +0.06(+5.31%)
Feb 15, 2019 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 14, 2019 1.140 1.260 1.140 1.160 181,850 +0.07(+6.42%)
Feb 13, 2019 1.090 1.090 1.050 1.090 13,900 -0.03(-2.68%)
Feb 12, 2019 1.130 1.150 1.080 1.120 35,300 -0.04(-3.45%)
Feb 11, 2019 1.180 1.200 1.160 1.160 13,700 +0.00(+0.00%)
Feb 08, 2019 1.200 1.270 1.150 1.160 89,408 -0.01(-0.85%)
Feb 07, 2019 0.9900 1.310 0.9500 1.170 120,360 +0.19(+19.39%)
Feb 06, 2019 0.9100 1.080 0.8900 0.9800 139,898 +0.11(+12.64%)
Feb 05, 2019 0.8700 0.8700 0.8500 0.8700 4,600 +0.00(+0.00%)
Feb 04, 2019 0.8300 0.8700 0.8300 0.8700 13,300 -0.01(-1.14%)
Feb 01, 2019 0.8800 0.9000 0.8700 0.8800 15,900 +0.00(+0.00%)
Jan 31, 2019 0.8800 0.8900 0.8800 0.8800 13,925 +0.01(+1.15%)
Jan 30, 2019 0.8800 0.8800 0.8700 0.8700 1,000 +0.01(+1.16%)
Jan 29, 2019 0.8800 0.8900 0.8600 0.8600 8,769 -0.02(-2.27%)
Jan 28, 2019 0.8800 0.8800 0.8700 0.8800 15,454 -0.01(-1.12%)
Jan 25, 2019 0.9000 0.9000 0.8900 0.8900 8,500 -0.01(-1.11%)
Jan 24, 2019 0.9000 0.9000 0.9000 0.9000 3,942 +0.00(+0.00%)
Jan 23, 2019 0.9500 0.9500 0.9000 0.9000 7,000 -0.03(-3.23%)
Jan 22, 2019 0.9200 0.9300 0.9200 0.9300 2,100 -0.04(-4.12%)
Jan 21, 2019 0.9000 0.9700 0.9000 0.9700 8,800 +0.04(+4.30%)
Jan 18, 2019 0.9300 0.9300 0.9300 0.9300 2,100 +0.01(+1.09%)
Jan 17, 2019 0.9400 0.9400 0.9200 0.9200 5,500 -0.01(-1.08%)
Jan 16, 2019 0.9500 0.9500 0.9200 0.9300 6,000 -0.01(-1.06%)
Jan 15, 2019 0.9400 0.9700 0.9300 0.9400 37,653 +0.00(+0.00%)
Jan 14, 2019 0.9700 0.9700 0.9400 0.9400 4,022 -0.01(-1.05%)
Jan 11, 2019 0.9900 1.000 0.9500 0.9500 5,750 +0.06(+6.74%)
Jan 10, 2019 1.040 1.040 0.8900 0.8900 4,200 -0.11(-11.00%)
Jan 09, 2019 0.9600 1.000 0.9600 1.000 12,500 -0.01(-0.99%)
Jan 08, 2019 1.000 1.050 0.9500 1.010 13,225 +0.07(+7.45%)
Jan 07, 2019 0.9500 1.040 0.9400 0.9400 41,100 -0.01(-1.05%)
Jan 04, 2019 0.8700 0.9500 0.8700 0.9500 2,000 +0.09(+10.47%)
Jan 03, 2019 0.8500 0.8700 0.8400 0.8600 24,136 -0.04(-4.44%)
Jan 02, 2019 0.8500 0.9500 0.8200 0.9000 70,192 +0.05(+5.88%)
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%)
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.