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 (%)
Jul 31, 2015 1.380 1.380 1.380 0 +0.02(+1.47%)
Jul 29, 2015 1.360 1.360 1.360 0 +0.01(+0.74%)
Jul 28, 2015 1.250 1.350 1.250 1.350 10,100 -0.05(-3.57%)
Jul 27, 2015 1.500 1.500 1.400 1.400 3,200 +0.00(+0.00%)
Jul 24, 2015 1.500 1.500 1.000 1.400 7,500 +0.20(+16.67%)
Jul 22, 2015 1.200 1.200 1.200 0 -0.30(-20.00%)
Jul 20, 2015 1.500 1.500 1.500 0 +0.08(+5.63%)
Jul 17, 2015 1.420 1.500 1.410 1.420 2,975 -0.08(-5.33%)
Jul 16, 2015 1.520 1.520 1.500 1.500 11,000 +0.00(+0.00%)
Jul 15, 2015 1.550 1.550 1.500 1.500 1,653 -0.02(-1.32%)
Jul 10, 2015 1.520 1.520 1.520 0 +0.02(+1.33%)
Jul 08, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jul 06, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Jul 02, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 26, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 24, 2015 1.500 1.500 1.500 0 +0.01(+0.67%)
Jun 23, 2015 1.500 1.500 1.490 1.490 300 -0.02(-1.32%)
Jun 22, 2015 1.510 1.510 1.510 1.510 500 -0.04(-2.58%)
Jun 18, 2015 1.550 1.550 1.550 0 +0.05(+3.33%)
Jun 15, 2015 1.500 1.500 1.500 0 -0.10(-6.25%)
Jun 11, 2015 1.590 1.600 1.600 1.600 1,900 +0.10(+6.67%)
Jun 10, 2015 1.500 1.500 1.410 1.500 3,300 -0.01(-0.66%)
Jun 09, 2015 1.510 1.510 1.510 1.510 4,500 -0.01(-0.66%)
Jun 05, 2015 1.520 1.520 1.520 0 -0.02(-1.30%)
May 29, 2015 1.540 1.540 1.540 0 -0.08(-4.94%)
May 28, 2015 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
May 26, 2015 1.650 1.650 1.650 0 +0.24(+17.02%)
May 25, 2015 1.500 1.500 1.410 1.410 1,800 -0.19(-11.88%)
May 22, 2015 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
May 20, 2015 1.600 1.600 1.600 0 +0.15(+10.34%)
May 08, 2015 1.450 1.450 1.450 0 +0.00(+0.00%)
May 07, 2015 1.500 1.500 1.450 1.450 2,500 -0.05(-3.33%)
May 06, 2015 1.500 1.500 1.500 1.500 800 +0.05(+3.45%)
May 05, 2015 1.500 1.500 1.450 1.450 8,200 -0.15(-9.38%)
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.