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 31, 2021 1.510 1.510 1.410 1.500 6,640 +0.03(+2.04%)
May 28, 2021 1.450 1.470 1.450 1.470 1,765 +0.07(+5.00%)
May 27, 2021 1.380 1.450 1.370 1.400 5,750 +0.03(+2.19%)
May 26, 2021 1.410 1.450 1.360 1.370 10,700 -0.10(-6.80%)
May 25, 2021 1.410 1.550 1.410 1.470 64,911 +0.06(+4.26%)
May 21, 2021 1.410 1.410 1.410 0 +0.14(+11.02%)
May 20, 2021 1.270 1.280 1.240 1.270 29,453 -0.03(-2.31%)
May 19, 2021 1.300 1.300 1.220 1.300 14,504 -0.01(-0.76%)
May 18, 2021 1.330 1.330 1.300 1.310 51,869 -0.01(-0.76%)
May 17, 2021 1.300 1.330 1.300 1.320 5,293 -0.01(-0.75%)
May 14, 2021 1.310 1.330 1.300 1.330 13,570 +0.00(+0.00%)
May 13, 2021 1.450 1.450 1.300 1.330 54,521 +0.01(+0.76%)
May 12, 2021 1.350 1.410 1.320 1.320 24,649 -0.07(-5.04%)
May 11, 2021 1.400 1.400 1.370 1.390 25,026 -0.01(-0.71%)
May 10, 2021 1.460 1.490 1.360 1.400 73,251 -0.09(-6.04%)
May 07, 2021 1.420 1.490 1.420 1.490 10,277 +0.01(+0.68%)
May 06, 2021 1.480 1.490 1.470 1.480 3,327 +0.00(+0.00%)
May 05, 2021 1.510 1.510 1.470 1.480 58,347 -0.08(-5.13%)
May 04, 2021 1.560 1.560 1.500 1.560 49,987 +0.00(+0.00%)
May 03, 2021 1.570 1.570 1.560 1.560 2,576 -0.02(-1.27%)
Apr 30, 2021 1.560 1.580 1.560 1.580 6,126 +0.02(+1.28%)
Apr 29, 2021 1.580 1.600 1.560 1.560 5,656 -0.01(-0.64%)
Apr 28, 2021 1.560 1.570 1.520 1.570 14,228 +0.01(+0.64%)
Apr 27, 2021 1.540 1.560 1.530 1.560 9,306 +0.03(+1.96%)
Apr 26, 2021 1.570 1.570 1.530 1.530 12,878 -0.04(-2.55%)
Apr 23, 2021 1.590 1.600 1.530 1.570 16,213 -0.03(-1.88%)
Apr 22, 2021 1.550 1.600 1.550 1.600 3,077 +0.05(+3.23%)
Apr 21, 2021 1.560 1.570 1.550 1.550 7,359 -0.01(-0.64%)
Apr 20, 2021 1.580 1.600 1.530 1.560 24,609 -0.03(-1.89%)
Apr 19, 2021 1.730 1.730 1.590 1.590 13,083 -0.07(-4.22%)
Apr 16, 2021 1.710 1.710 1.660 1.660 6,537 +0.02(+1.22%)
Apr 15, 2021 1.680 1.750 1.610 1.640 62,111 +0.04(+2.50%)
Apr 14, 2021 1.570 1.690 1.570 1.600 59,834 +0.01(+0.63%)
Apr 13, 2021 1.640 1.650 1.590 1.590 32,191 -0.04(-2.45%)
Apr 12, 2021 1.690 1.690 1.570 1.630 14,402 -0.03(-1.81%)
Apr 09, 2021 1.690 1.690 1.600 1.660 25,782 -0.04(-2.35%)
Apr 08, 2021 1.620 1.700 1.620 1.700 21,682 +0.01(+0.59%)
Apr 07, 2021 1.650 1.690 1.630 1.690 49,110 +0.06(+3.68%)
Apr 06, 2021 1.650 1.670 1.610 1.630 13,124 -0.03(-1.81%)
Apr 05, 2021 1.610 1.740 1.600 1.660 33,213 -0.01(-0.60%)
Apr 01, 2021 1.670 1.670 1.670 0 -0.02(-1.18%)
Mar 31, 2021 1.530 1.730 1.530 1.690 110,328 +0.17(+11.18%)
Mar 30, 2021 1.510 1.550 1.460 1.520 46,467 -0.03(-1.94%)
Mar 29, 2021 1.410 1.630 1.410 1.550 23,747 +0.12(+8.39%)
Mar 26, 2021 1.460 1.460 1.400 1.430 25,761 -0.09(-5.92%)
Mar 25, 2021 1.520 1.520 1.450 1.520 30,824 +0.02(+1.33%)
Mar 24, 2021 1.600 1.600 1.400 1.500 18,058 -0.09(-5.66%)
Mar 23, 2021 1.560 1.600 1.560 1.590 8,740 -0.01(-0.63%)
Mar 22, 2021 1.620 1.630 1.600 1.600 10,048 -0.01(-0.62%)
Mar 19, 2021 1.600 1.610 1.550 1.610 28,382 +0.01(+0.63%)
Mar 18, 2021 1.620 1.620 1.590 1.600 10,637 +0.04(+2.56%)
Mar 17, 2021 1.620 1.620 1.540 1.560 5,716 +0.01(+0.65%)
Mar 16, 2021 1.480 1.630 1.480 1.550 7,808 +0.01(+0.65%)
Mar 15, 2021 1.520 1.540 1.500 1.540 35,179 +0.00(+0.00%)
Mar 12, 2021 1.640 1.640 1.440 1.540 58,435 -0.02(-1.28%)
Mar 11, 2021 1.580 1.650 1.560 1.560 19,553 -0.06(-3.70%)
Mar 10, 2021 1.600 1.620 1.580 1.620 15,027 +0.02(+1.25%)
Mar 09, 2021 1.640 1.640 1.580 1.600 37,179 +0.02(+1.27%)
Mar 08, 2021 1.540 1.610 1.530 1.580 80,883 +0.04(+2.60%)
Mar 05, 2021 1.540 1.540 1.390 1.540 94,097 +0.08(+5.48%)
Mar 04, 2021 1.670 1.670 1.370 1.460 138,877 -0.18(-10.98%)
Mar 03, 2021 1.700 1.790 1.570 1.640 188,982 -0.06(-3.53%)
Mar 02, 2021 1.480 1.740 1.440 1.700 121,979 +0.20(+13.33%)
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.