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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8400 +0.0200 (+2.44%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 6, 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, 2020 0.5200 0.5300 0.5200 0.5300 26,494 -0.07(-11.67%)
Feb 27, 2020 0.6100 0.6100 0.6000 0.6000 39,500 -0.05(-7.69%)
Feb 26, 2020 0.6000 0.6500 0.6000 0.6500 3,600 +0.04(+6.56%)
Feb 24, 2020 0.6100 0.6100 0.6100 0.6100 5,000 +0.02(+3.39%)
Feb 21, 2020 0.5800 0.5900 0.5500 0.5900 10,000 +0.01(+1.72%)
Feb 20, 2020 0.5700 0.5900 0.5700 0.5800 17,500 +0.01(+1.75%)
Feb 19, 2020 0.5500 0.5700 0.5500 0.5700 7,045 +0.02(+3.64%)
Feb 18, 2020 0.5800 0.5800 0.5200 0.5500 27,600 -0.02(-3.51%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Feb 13, 2020 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Feb 12, 2020 0.5100 0.5100 0.5100 0.5100 3,504 -0.01(-1.92%)
Feb 10, 2020 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Feb 07, 2020 0.4950 0.5600 0.4950 0.5600 29,400 +0.03(+5.66%)
Feb 06, 2020 0.5400 0.5400 0.5300 0.5300 7,800 -0.05(-8.62%)
Feb 05, 2020 0.5300 0.5800 0.5300 0.5800 12,000 +0.02(+3.57%)
Feb 04, 2020 0.5600 0.5600 0.5400 0.5600 6,700 +0.03(+5.66%)
Jan 31, 2020 0.5300 0.5300 0.5300 0 -0.09(-14.52%)
Jan 28, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jan 24, 2020 0.5900 0.5900 0.5900 0 +0.06(+11.32%)
Jan 23, 2020 0.5300 0.5700 0.5300 0.5300 8,378 +0.00(+0.00%)
Jan 22, 2020 0.5300 0.5300 0.5300 0.5300 24,000 +0.00(+0.00%)
Jan 21, 2020 0.5800 0.5800 0.5000 0.5300 23,000 +0.01(+1.92%)
Jan 20, 2020 0.5100 0.5200 0.5100 0.5200 12,296 -0.03(-5.45%)
Jan 17, 2020 0.5200 0.5500 0.5200 0.5500 8,511 +0.03(+5.77%)
Jan 16, 2020 0.5200 0.5200 0.5200 0.5200 12,519 +0.00(+0.00%)
Jan 15, 2020 0.5300 0.5300 0.5000 0.5200 12,302 +0.00(+0.00%)
Jan 14, 2020 0.5200 0.5200 0.5000 0.5200 24,558 -0.03(-5.45%)
Jan 10, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jan 09, 2020 0.5500 0.5500 0.5400 0.5400 8,000 -0.01(-1.82%)
Jan 08, 2020 0.5300 0.5500 0.5000 0.5500 6,500 +0.03(+5.77%)
Jan 07, 2020 0.5800 0.5800 0.5000 0.5200 8,676 -0.02(-3.70%)
Jan 06, 2020 0.5400 0.5400 0.5400 0.5400 3,000 -0.07(-11.48%)
Jan 03, 2020 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
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%)
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.