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 -0.0200 (-2.38%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 7, 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 (%)
Sep 30, 2015 1.500 1.500 1.500 1.500 6,000 +0.02(+1.35%)
Sep 29, 2015 1.470 1.480 1.470 1.480 1,500 +0.03(+2.07%)
Sep 24, 2015 1.450 1.450 1.450 0 -0.04(-2.68%)
Sep 22, 2015 1.490 1.490 1.490 0 -0.01(-0.67%)
Sep 18, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Sep 16, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Sep 15, 2015 1.500 1.500 1.500 1.500 704 +0.04(+2.74%)
Sep 09, 2015 1.460 1.460 1.460 0 -0.05(-3.31%)
Sep 08, 2015 1.510 1.510 1.510 1.510 500 +0.01(+0.67%)
Sep 02, 2015 1.500 1.500 1.500 0 +0.10(+7.14%)
Sep 01, 2015 1.450 1.450 1.400 1.400 3,000 -0.10(-6.67%)
Aug 31, 2015 1.490 1.500 1.490 1.500 2,400 +0.00(+0.00%)
Aug 28, 2015 1.500 1.500 1.410 1.500 2,900 +0.00(+0.00%)
Aug 27, 2015 1.400 1.500 1.400 1.500 2,821 +0.15(+11.11%)
Aug 26, 2015 1.350 1.350 1.350 1.350 600 -0.03(-2.17%)
Aug 25, 2015 1.500 1.500 1.380 1.380 1,100 +0.18(+15.00%)
Aug 21, 2015 1.200 1.200 1.200 0 -0.25(-17.24%)
Aug 20, 2015 1.500 1.500 1.450 1.450 1,100 -0.05(-3.33%)
Aug 19, 2015 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 18, 2015 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 14, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 13, 2015 1.500 1.500 1.500 1.500 110 +0.00(+0.00%)
Aug 12, 2015 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 11, 2015 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 07, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Aug 04, 2015 1.510 1.510 1.510 0 +0.13(+9.42%)
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%)
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.