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, 2019 0.8200 0.8200 0.7600 0.7700 21,372 -0.05(-6.10%)
Jul 30, 2019 0.8000 0.8200 0.8000 0.8200 2,525 +0.04(+5.13%)
Jul 29, 2019 0.8000 0.8000 0.7800 0.7800 127,100 +0.00(+0.00%)
Jul 26, 2019 0.7800 0.7800 0.7800 200 +0.00(+0.00%)
Jul 25, 2019 0.8000 0.8100 0.7800 0.7800 7,050 -0.02(-2.50%)
Jul 24, 2019 0.8300 0.8300 0.8000 0.8000 10,100 -0.03(-3.61%)
Jul 23, 2019 0.8200 0.8400 0.8200 0.8300 18,200 +0.01(+1.22%)
Jul 22, 2019 0.8400 0.8400 0.8200 0.8200 1,500 -0.02(-2.38%)
Jul 19, 2019 0.8300 0.8400 0.8200 0.8400 18,588 +0.01(+1.20%)
Jul 18, 2019 0.8400 0.8400 0.8200 0.8300 8,200 -0.01(-1.19%)
Jul 17, 2019 0.8800 0.8800 0.8200 0.8400 15,210 -0.06(-6.67%)
Jul 16, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
Jul 15, 2019 0.9200 0.9200 0.8300 0.8600 34,000 -0.05(-5.49%)
Jul 12, 2019 0.9500 0.9500 0.8900 0.9100 26,100 -0.06(-6.19%)
Jul 11, 2019 1.030 1.030 0.9700 0.9700 12,910 -0.07(-6.73%)
Jul 10, 2019 1.000 1.040 1.000 1.040 13,100 -0.01(-0.95%)
Jul 09, 2019 1.000 1.050 1.000 1.050 16,000 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.070 0 +0.09(+9.18%)
Jul 04, 2019 0.9600 0.9800 0.9600 0.9800 6,354 +0.07(+7.69%)
Jul 03, 2019 0.9200 0.9800 0.8600 0.9100 30,500 -0.01(-1.09%)
Jul 02, 2019 0.9800 1.000 0.9200 0.9200 10,909 -0.06(-6.12%)
Jun 28, 2019 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Jun 27, 2019 0.9200 0.9300 0.9200 0.9300 4,500 +0.06(+6.90%)
Jun 26, 2019 0.8400 0.8700 0.8200 0.8700 31,200 +0.02(+2.35%)
Jun 25, 2019 0.8800 0.8800 0.8400 0.8500 9,000 -0.03(-3.41%)
Jun 24, 2019 0.8800 0.8800 0.8800 0.8800 2,500 -0.01(-1.12%)
Jun 21, 2019 0.8600 0.8900 0.8500 0.8900 13,500 +0.04(+4.71%)
Jun 20, 2019 0.9000 0.9000 0.8500 0.8500 2,700 -0.08(-8.60%)
Jun 19, 2019 0.9000 0.9300 0.9000 0.9300 5,000 +0.00(+0.00%)
Jun 18, 2019 0.9300 0.9300 0.9300 0.9300 5,800 +0.00(+0.00%)
Jun 17, 2019 0.9800 0.9800 0.9300 0.9300 13,545 -0.06(-6.06%)
Jun 14, 2019 0.9000 0.9900 0.9000 0.9900 51,025 +0.10(+11.24%)
Jun 13, 2019 0.8900 0.9000 0.8900 0.8900 22,221 +0.06(+7.23%)
Jun 12, 2019 0.8300 0.8300 0.8300 2 +0.00(+0.00%)
Jun 11, 2019 0.8100 0.8300 0.8100 0.8300 6,300 +0.03(+3.75%)
Jun 10, 2019 0.8300 0.8300 0.7900 0.8000 5,500 -0.04(-4.76%)
Jun 07, 2019 0.8400 0.8400 0.8400 0.8400 2,500 -0.05(-5.62%)
Jun 06, 2019 0.8200 0.8900 0.8100 0.8900 19,700 +0.05(+5.95%)
Jun 05, 2019 0.8400 0.8400 0.8400 0.8400 10,500 +0.00(+0.00%)
Jun 04, 2019 0.8500 0.8500 0.8400 0.8400 12,600 -0.02(-2.33%)
Jun 03, 2019 0.8600 0.8900 0.8400 0.8600 33,997 -0.03(-3.37%)
May 31, 2019 0.9000 0.9000 0.8800 0.8900 12,800 -0.02(-2.20%)
May 30, 2019 0.9000 0.9100 0.8900 0.9100 7,000 +0.01(+1.11%)
May 29, 2019 0.9200 0.9200 0.8800 0.9000 48,800 -0.02(-2.17%)
May 28, 2019 1.010 1.010 0.9200 0.9200 44,000 -0.13(-12.38%)
May 27, 2019 0.9400 1.050 0.9400 1.050 60,900 +0.12(+12.90%)
May 23, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 22, 2019 0.9300 0.9400 0.9300 0.9300 5,500 +0.04(+4.49%)
May 21, 2019 0.9100 0.9100 0.8900 0.8900 18,000 -0.08(-8.25%)
May 17, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
May 16, 2019 0.9200 0.9500 0.9100 0.9500 6,800 +0.00(+0.00%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 800 -0.05(-5.00%)
May 14, 2019 0.9500 1.000 0.9500 1.000 13,100 +0.11(+12.36%)
May 13, 2019 0.9300 0.9300 0.8500 0.8900 96,899 -0.04(-4.30%)
May 10, 2019 0.9400 0.9400 0.9300 0.9300 2,500 +0.00(+0.00%)
May 09, 2019 0.9800 0.9800 0.9300 0.9300 11,339 -0.10(-9.71%)
May 08, 2019 1.030 1.030 1.030 1.030 3,100 +0.06(+6.19%)
May 07, 2019 1.040 1.040 0.9700 0.9700 8,300 -0.07(-6.73%)
May 06, 2019 1.060 1.070 1.040 1.040 8,425 -0.03(-2.80%)
May 03, 2019 1.020 1.080 1.020 1.070 102,893 +0.10(+10.31%)
May 02, 2019 0.9400 0.9700 0.9400 0.9700 11,200 +0.04(+4.30%)
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.