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 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 3, 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 (%)
May 29, 2020 2.250 3.010 2.230 2.980 1,686,571 +0.87(+41.23%)
May 28, 2020 1.760 2.150 1.760 2.110 833,039 +0.36(+20.57%)
May 27, 2020 1.690 1.750 1.330 1.750 183,472 +0.00(+0.00%)
May 26, 2020 1.740 1.790 1.680 1.750 172,439 +0.05(+2.94%)
May 25, 2020 1.500 1.700 1.490 1.700 233,776 +0.24(+16.44%)
May 22, 2020 1.390 1.480 1.390 1.460 143,681 +0.08(+5.80%)
May 21, 2020 1.330 1.380 1.330 1.380 95,822 +0.05(+3.76%)
May 20, 2020 1.250 1.440 1.240 1.330 156,983 +0.16(+13.68%)
May 15, 2020 1.170 1.170 1.170 0 -0.01(-0.85%)
May 14, 2020 1.180 1.180 1.140 1.180 10,909 -0.01(-0.84%)
May 13, 2020 1.180 1.200 1.170 1.190 33,089 +0.01(+0.85%)
May 12, 2020 1.120 1.190 1.120 1.180 87,700 +0.05(+4.42%)
May 11, 2020 1.150 1.170 1.110 1.130 15,100 -0.02(-1.74%)
May 08, 2020 1.190 1.190 1.070 1.150 23,200 +0.00(+0.00%)
May 07, 2020 1.190 1.190 1.150 1.150 57,915 -0.03(-2.54%)
May 06, 2020 1.240 1.240 1.170 1.180 18,294 -0.05(-4.07%)
May 05, 2020 1.230 1.250 1.230 1.230 88,825 +0.03(+2.50%)
May 04, 2020 1.200 1.200 1.170 1.200 67,000 +0.03(+2.56%)
May 01, 2020 1.210 1.230 1.170 1.170 66,300 -0.05(-4.10%)
Apr 30, 2020 1.170 1.220 1.170 1.220 55,905 +0.04(+3.39%)
Apr 29, 2020 1.200 1.200 1.150 1.180 67,300 -0.04(-3.28%)
Apr 28, 2020 1.060 1.220 1.060 1.220 241,539 +0.15(+14.02%)
Apr 27, 2020 0.7900 1.100 0.7900 1.070 271,450 +0.12(+12.63%)
Apr 24, 2020 0.9200 0.9500 0.9200 0.9500 17,610 +0.03(+3.26%)
Apr 23, 2020 0.9500 1.000 0.9200 0.9200 91,660 -0.01(-1.08%)
Apr 22, 2020 0.8500 0.9600 0.8500 0.9300 55,300 +0.12(+14.81%)
Apr 21, 2020 0.7100 0.8100 0.7100 0.8100 2,100 -0.04(-4.71%)
Apr 20, 2020 0.8300 0.8800 0.8000 0.8500 13,500 +0.14(+19.72%)
Apr 17, 2020 0.7300 0.7300 0.7100 0.7100 9,000 +0.01(+1.43%)
Apr 16, 2020 0.7000 0.7000 0.7000 0.7000 17,044 -0.01(-1.41%)
Apr 15, 2020 0.7200 0.7200 0.7100 0.7100 7,715 -0.01(-1.39%)
Apr 14, 2020 0.8300 0.8300 0.7200 0.7200 36,593 -0.11(-13.25%)
Apr 13, 2020 0.7800 0.8300 0.7800 0.8300 6,000 +0.03(+3.75%)
Apr 09, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Apr 08, 2020 0.7700 0.7700 0.7700 0.7700 2,000 -0.11(-12.50%)
Apr 07, 2020 0.7300 0.9400 0.7200 0.8800 47,922 +0.18(+25.71%)
Apr 06, 2020 0.6500 0.7000 0.6500 0.7000 17,650 +0.05(+7.69%)
Apr 03, 2020 0.6700 0.6700 0.6500 0.6500 12,900 +0.00(+0.00%)
Apr 02, 2020 0.6500 0.6500 0.6500 0.6500 1,000 -0.05(-7.14%)
Mar 31, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 30, 2020 0.6300 0.6900 0.6300 0.6900 8,000 +0.09(+15.00%)
Mar 27, 2020 0.7700 0.7700 0.6000 0.6000 35,822 -0.12(-16.67%)
Mar 26, 2020 0.7000 0.7200 0.7000 0.7200 6,500 +0.02(+2.86%)
Mar 25, 2020 0.6300 0.7800 0.6200 0.7000 16,500 -0.02(-2.78%)
Mar 24, 2020 0.7000 0.7200 0.6600 0.7200 18,500 -0.01(-1.37%)
Mar 23, 2020 0.6200 0.7300 0.6100 0.7300 12,200 -0.04(-5.19%)
Mar 20, 2020 0.6900 0.7900 0.6900 0.7700 24,102 +0.10(+14.93%)
Mar 19, 2020 0.6800 0.6800 0.6700 0.6700 5,500 -0.06(-8.22%)
Mar 18, 2020 0.6000 0.7300 0.5800 0.7300 22,149 +0.13(+21.67%)
Mar 17, 2020 0.6000 0.6000 0.5700 0.6000 10,801 +0.03(+5.26%)
Mar 16, 2020 0.5900 0.5900 0.5700 0.5700 197,999 -0.08(-12.31%)
Mar 13, 2020 0.6500 0.6500 0.6500 0.6500 25,250 +0.00(+0.00%)
Mar 12, 2020 0.6000 0.6500 0.5700 0.6500 81,050 -0.09(-12.16%)
Mar 11, 2020 0.7200 0.7400 0.7200 0.7400 1,500 +0.00(+0.00%)
Mar 10, 2020 0.6100 0.7400 0.5900 0.7400 25,141 +0.00(+0.00%)
Mar 09, 2020 0.6100 0.7400 0.5500 0.7400 37,004 +0.10(+15.62%)
Mar 06, 2020 0.6200 0.6400 0.6200 0.6400 28,000 +0.02(+3.23%)
Mar 05, 2020 0.6100 0.6400 0.6100 0.6200 36,800 +0.02(+3.33%)
Mar 04, 2020 0.5900 0.6000 0.5900 0.6000 2,000 +0.07(+13.21%)
Mar 03, 2020 0.6000 0.6000 0.5300 0.5300 17,500 -0.01(-1.85%)
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.