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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8400 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 0.9900 0 +0.06(+6.45%)
Jun 28, 2023 0.9300 0 +0.01(+1.09%)
Jun 27, 2023 0.9200 0.9200 0.9200 0.9200 1,850 +0.06(+6.98%)
Jun 23, 2023 0.8600 2 -0.01(-1.15%)
Jun 22, 2023 0.8700 0.8700 0.8700 0.8700 1,200 +0.00(+0.00%)
Jun 21, 2023 0.8500 0.8700 0.8500 0.8700 19,500 +0.02(+2.35%)
Jun 20, 2023 0.9000 0.9000 0.8900 0.8500 14,719 -0.07(-7.61%)
Jun 16, 2023 0.9200 100 -0.02(-2.13%)
Jun 15, 2023 0.9400 0.9400 0.9400 0.9400 7,500 -0.05(-5.05%)
Jun 14, 2023 0.9400 0.9900 0.8800 0.9900 7,365 -0.01(-1.00%)
Jun 13, 2023 1.000 1.000 1.000 1.000 5,497 +0.06(+6.38%)
Jun 12, 2023 0.9400 0.9400 0.9400 0.9400 1,900 +0.06(+6.82%)
Jun 09, 2023 0.8700 0.9000 0.8700 0.8800 22,800 +0.03(+3.53%)
Jun 08, 2023 0.8500 0.8500 0.8500 0.8500 4,500 +0.02(+2.41%)
Jun 07, 2023 0.8800 0.8800 0.6900 0.8300 35,700 -0.06(-6.74%)
Jun 06, 2023 0.9000 0.9000 0.8900 0.8900 8,300 -0.01(-1.11%)
Jun 05, 2023 0.9000 0.9000 0.9000 0.9000 7,500 +0.00(+0.00%)
Jun 02, 2023 0.8800 0.9300 0.8800 0.9000 30,510 -0.01(-1.10%)
Jun 01, 2023 0.9400 0.9500 0.9100 0.9100 9,400 -0.03(-3.19%)
May 31, 2023 0.9800 0.9800 0.9400 0.9400 8,708 -0.02(-2.08%)
May 29, 2023 0.9600 200 +0.00(+0.00%)
May 26, 2023 1.000 1.000 0.9600 0.9600 4,364 -0.06(-5.88%)
May 25, 2023 1.020 1.020 1.000 1.020 1,115 +0.03(+3.03%)
May 24, 2023 0.9900 0.9900 0.9900 0.9900 500 +0.00(+0.00%)
May 23, 2023 1.000 1.000 0.9900 0.9900 2,599 -0.04(-3.88%)
May 19, 2023 1.030 0 +0.00(+0.00%)
May 18, 2023 0.9800 1.030 0.9800 1.030 30,550 +0.02(+1.98%)
May 17, 2023 0.9700 1.010 0.9700 1.010 15,000 +0.04(+4.12%)
May 15, 2023 0.9700 110 +0.02(+2.11%)
May 12, 2023 0.9500 0.9800 0.9400 0.9500 30,500 -0.04(-4.04%)
May 11, 2023 0.9800 0.9900 0.9800 0.9900 8,000 +0.02(+2.06%)
May 10, 2023 0.9800 0.9800 0.9700 0.9700 2,000 +0.02(+2.11%)
May 08, 2023 0.9500 105 +0.00(+0.00%)
May 05, 2023 0.9800 0.9800 0.9500 0.9500 19,000 -0.06(-5.94%)
May 04, 2023 1.010 1.010 1.010 1.010 500 -0.05(-4.72%)
May 03, 2023 1.060 1.060 1.060 1.060 465 -0.02(-1.85%)
May 02, 2023 1.020 1.080 1.020 1.080 5,500 +0.06(+5.88%)
May 01, 2023 1.020 1.020 1.020 1.020 2,500 +0.01(+0.99%)
Apr 28, 2023 0.9600 1.020 0.9600 1.010 30,480 +0.06(+6.32%)
Apr 27, 2023 1.000 1.000 0.9400 0.9500 12,850 -0.10(-9.52%)
Apr 26, 2023 1.000 1.050 0.9800 1.050 32,800 +0.05(+5.00%)
Apr 25, 2023 1.070 1.070 1.000 1.000 6,200 +0.00(+0.00%)
Apr 24, 2023 1.000 1.000 1.000 1.000 900 -0.05(-4.76%)
Apr 21, 2023 1.010 1.050 1.000 1.050 1,500 +0.00(+0.00%)
Apr 20, 2023 1.020 1.050 1.000 1.050 15,400 +0.00(+0.00%)
Apr 19, 2023 1.050 1.050 1.050 1.050 2,600 +0.05(+5.00%)
Apr 18, 2023 1.060 1.060 1.000 1.000 10,525 -0.11(-9.91%)
Apr 14, 2023 1.110 0 +0.03(+2.78%)
Apr 12, 2023 1.080 0 +0.00(+0.00%)
Apr 10, 2023 1.080 0 +0.06(+5.88%)
Apr 06, 2023 1.020 0 -0.03(-2.86%)
Apr 05, 2023 1.050 1.050 1.050 1.050 1,000 -0.04(-3.67%)
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.