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 (%)
Feb 27, 2018 1.320 1.320 1.320 0 +0.12(+10.00%)
Feb 26, 2018 1.200 1.200 1.200 1.200 3,000 +0.05(+4.35%)
Feb 23, 2018 1.150 1.150 1.150 1.150 1,000 -0.17(-12.88%)
Feb 21, 2018 1.320 1.320 1.320 1.320 1,500 +0.00(+0.00%)
Feb 20, 2018 1.300 1.320 1.120 1.320 3,215 -0.02(-1.49%)
Feb 14, 2018 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 13, 2018 1.360 1.360 1.350 1.350 700 -0.01(-0.74%)
Feb 09, 2018 1.360 1.360 1.360 0 -0.02(-1.45%)
Feb 08, 2018 1.370 1.380 1.350 1.380 8,100 +0.03(+2.22%)
Feb 07, 2018 1.290 1.350 1.270 1.350 36,900 +0.06(+4.65%)
Feb 06, 2018 1.270 1.290 1.270 1.290 3,200 +0.00(+0.00%)
Feb 02, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
Feb 01, 2018 1.150 1.250 0.9200 1.250 9,600 +0.15(+13.64%)
Jan 31, 2018 1.120 1.120 1.000 1.100 13,650 -0.06(-5.17%)
Jan 30, 2018 1.160 1.160 1.160 1.160 300 +0.05(+4.50%)
Jan 29, 2018 1.160 1.160 1.110 1.110 1,585 -0.05(-4.31%)
Jan 26, 2018 1.350 1.350 1.160 1.160 2,500 -0.22(-15.94%)
Jan 25, 2018 1.300 1.380 1.300 1.380 9,500 +0.11(+8.66%)
Jan 24, 2018 1.300 1.300 1.270 1.270 8,500 -0.03(-2.31%)
Jan 23, 2018 1.300 1.310 1.300 1.300 12,500 +0.01(+0.78%)
Jan 22, 2018 1.220 1.290 1.220 1.290 21,170 +0.07(+5.74%)
Jan 19, 2018 1.050 1.220 0.9000 1.220 18,600 +0.12(+10.91%)
Jan 17, 2018 1.100 1.100 1.100 0 -0.01(-0.90%)
Jan 16, 2018 1.110 1.110 1.110 1.110 200 +0.06(+5.71%)
Jan 12, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Jan 11, 2018 1.100 1.100 1.100 1.100 3,000 -0.04(-3.51%)
Jan 10, 2018 1.140 1.140 1.140 1.140 800 +0.00(+0.00%)
Jan 09, 2018 1.140 1.140 1.140 1.140 500 +0.06(+5.56%)
Jan 08, 2018 1.080 1.080 1.080 1.080 1,000 +0.03(+2.86%)
Jan 05, 2018 1.000 1.050 1.000 1.050 8,000 -0.07(-6.25%)
Jan 03, 2018 1.120 1.120 1.120 0 +0.12(+12.00%)
Jan 02, 2018 1.080 1.120 1.000 1.000 4,420 -0.15(-13.04%)
Dec 29, 2017 1.150 1.150 1.150 0 +0.10(+9.52%)
Dec 28, 2017 1.060 1.060 1.050 1.050 7,800 -0.04(-3.67%)
Dec 27, 2017 1.060 1.090 1.060 1.090 27,000 -0.01(-0.91%)
Dec 21, 2017 1.100 1.100 1.100 0 -0.15(-12.00%)
Dec 19, 2017 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 18, 2017 1.200 1.200 1.200 1.200 10,000 -0.04(-3.23%)
Dec 13, 2017 1.240 1.240 1.240 0 +0.04(+3.33%)
Dec 12, 2017 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Dec 11, 2017 1.180 1.200 1.100 1.200 7,100 +0.00(+0.00%)
Dec 08, 2017 1.200 1.200 1.200 1.200 200 -0.03(-2.44%)
Dec 06, 2017 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 05, 2017 1.200 1.230 1.150 1.230 4,200 -0.02(-1.60%)
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.