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 (%)
May 31, 2017 0.7100 0.7700 0.6600 0.7700 10,500 +0.03(+4.05%)
May 26, 2017 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
May 25, 2017 0.7700 0.7700 0.7700 0.7700 2,000 -0.08(-9.41%)
May 18, 2017 0.8500 0.8500 0.8500 410 +0.02(+2.41%)
May 16, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 08, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 05, 2017 0.7000 0.8300 0.7000 0.8300 5,500 +0.00(+0.00%)
May 04, 2017 0.8300 0.8300 0.8300 0.8300 2,000 +0.00(+0.00%)
May 02, 2017 0.8300 0.8300 0.8300 50 +0.04(+5.06%)
Apr 28, 2017 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Apr 27, 2017 0.8400 0.8400 0.8400 0.8400 3,440 +0.04(+5.00%)
Apr 21, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 13, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 12, 2017 0.8000 0.8000 0.8000 0.8000 20,000 +0.00(+0.00%)
Apr 10, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 05, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 04, 2017 0.7600 0.8000 0.7600 0.8000 1,500 +0.00(+0.00%)
Apr 03, 2017 0.7500 0.8000 0.7500 0.8000 251,000 +0.00(+0.00%)
Mar 30, 2017 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Mar 28, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 27, 2017 0.8500 0.8500 0.8500 0.8500 500 -0.05(-5.56%)
Mar 22, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 21, 2017 0.8100 0.9000 0.8100 0.9000 8,600 +0.09(+11.11%)
Mar 20, 2017 0.8100 0.8100 0.8100 0.8100 15,500 -0.09(-10.00%)
Mar 17, 2017 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Mar 16, 2017 0.9300 0.9300 0.9000 0.9000 1,000 +0.05(+5.88%)
Mar 15, 2017 0.9800 0.9800 0.8500 0.8500 29,400 -0.15(-15.00%)
Mar 14, 2017 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Mar 10, 2017 0.9500 0.9500 0.9500 0 -0.13(-12.04%)
Mar 09, 2017 1.080 1.080 1.080 1.080 200 -0.12(-10.00%)
Mar 06, 2017 1.200 1.200 1.200 0 -0.16(-11.76%)
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.