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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 16, 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 29, 2024 0.9900 0 -0.02(-1.98%)
Feb 28, 2024 1.100 1.170 1.000 1.010 23,318 -0.14(-12.17%)
Feb 27, 2024 0.9800 1.150 0.9800 1.150 97,585 +0.19(+19.79%)
Feb 26, 2024 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
Feb 22, 2024 0.9600 0.9600 650 -0.04(-4.00%)
Feb 21, 2024 1.000 1.000 0.9700 1.000 18,580 +0.00(+0.00%)
Feb 20, 2024 1.000 1.000 0.9900 1.000 45,400 +0.06(+6.38%)
Feb 16, 2024 0.9400 0 +0.10(+11.90%)
Feb 13, 2024 0.8400 0 +0.00(+0.00%)
Feb 12, 2024 0.8500 0.8500 0.8400 0.8400 7,000 -0.01(-1.18%)
Feb 09, 2024 0.8300 0.8500 0.8300 0.8500 19,500 +0.02(+2.41%)
Feb 08, 2024 0.8400 0.8400 0.8300 0.8300 7,063 -0.01(-1.19%)
Feb 07, 2024 0.8500 0.8500 0.8400 0.8400 21,500 -0.01(-1.18%)
Feb 06, 2024 0.8500 0.8500 0.8500 0.8500 1,100 -0.01(-1.16%)
Feb 05, 2024 0.8600 0.8600 0.8600 0.8600 1,102 +0.01(+1.18%)
Feb 02, 2024 0.8600 0.8600 0.8500 0.8500 22,900 -0.01(-1.16%)
Feb 01, 2024 0.8600 0.8600 0.8600 0.8600 1,560 +0.02(+2.38%)
Jan 31, 2024 0.8400 0.8400 0.8400 0.8400 3,440 +0.01(+1.20%)
Jan 30, 2024 0.8300 0.8300 0.8300 0.8300 18,500 +0.00(+0.00%)
Jan 29, 2024 0.8800 0.8800 0.8000 0.8300 33,900 +0.00(+0.00%)
Jan 26, 2024 0.8300 0.8300 0.8300 0.8300 29,500 +0.01(+1.22%)
Jan 25, 2024 0.8200 0.8400 0.8200 0.8200 49,500 +0.00(+0.00%)
Jan 24, 2024 0.8900 0.8900 0.8200 0.8200 21,800 -0.03(-3.53%)
Jan 23, 2024 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Jan 22, 2024 0.8800 0.8800 0.8400 0.8500 28,567 -0.03(-3.41%)
Jan 19, 2024 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Jan 18, 2024 0.8700 0.8800 0.8700 0.8800 16,500 +0.00(+0.00%)
Jan 17, 2024 0.9400 0.9400 0.8700 0.8800 48,105 -0.06(-6.38%)
Jan 16, 2024 0.9400 0.9400 0.9400 0.9400 2,675 +0.01(+1.08%)
Jan 12, 2024 0.9300 0 -0.01(-1.06%)
Jan 11, 2024 1.050 1.050 0.9400 0.9400 40,037 -0.06(-6.00%)
Jan 10, 2024 1.010 1.010 0.9600 1.000 6,000 +0.05(+5.26%)
Jan 08, 2024 0.9500 0 +0.03(+3.26%)
Jan 05, 2024 0.8900 0.9200 0.8900 0.9200 5,000 -0.01(-1.08%)
Jan 04, 2024 0.9300 0.9300 0.9300 0.9300 5,090 +0.06(+6.90%)
Jan 03, 2024 0.9200 0.9200 0.8700 0.8700 8,500 -0.04(-4.40%)
Dec 29, 2023 0.9100 60 +0.03(+3.41%)
Dec 28, 2023 0.8800 0.8800 0.8800 0.8800 8,100 +0.00(+0.00%)
Dec 27, 2023 0.9400 0.9400 0.8800 0.8800 1,000 -0.01(-1.12%)
Dec 20, 2023 0.8900 0 -0.04(-4.30%)
Dec 19, 2023 0.8900 0.9300 0.8900 0.9300 7,062 +0.05(+5.68%)
Dec 18, 2023 0.8900 0.8900 0.8200 0.8800 11,602 -0.06(-6.38%)
Dec 15, 2023 0.9100 0.9400 0.9100 0.9400 4,051 +0.04(+4.44%)
Dec 14, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Dec 13, 2023 0.9000 0.9000 0.8800 0.9000 8,751 +0.00(+0.00%)
Dec 11, 2023 0.9000 51 -0.03(-3.23%)
Dec 08, 2023 0.9200 0.9300 0.9200 0.9300 2,525 +0.05(+5.68%)
Dec 07, 2023 0.8800 0.8800 0.8800 0.8800 4,550 -0.07(-7.37%)
Dec 06, 2023 0.8000 0.9500 0.8000 0.9500 4,255 +0.07(+7.95%)
Dec 05, 2023 0.9000 0.9000 0.8800 0.8800 2,338 -0.07(-7.37%)
Dec 04, 2023 1.010 1.010 0.9500 0.9500 28,365 -0.12(-11.21%)
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.