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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8600 +0.0200 (+2.38%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.8600 0.8600 0.8600 0.8600 1,200 +0.02(+2.38%)
Apr 16, 2024 0.8400 0 -0.01(-1.18%)
Apr 15, 2024 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 12, 2024 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Apr 10, 2024 0.8400 0 -0.02(-2.33%)
Apr 09, 2024 0.8600 0.8600 0.8400 0.8600 4,500 +0.02(+2.38%)
Apr 08, 2024 0.8600 0.8600 0.8400 0.8400 7,000 -0.05(-5.62%)
Apr 02, 2024 0.8900 0 -0.01(-1.11%)
Apr 01, 2024 0.9000 0.9000 0.9000 0.9000 3,550 +0.02(+2.27%)
Mar 28, 2024 0.8800 0 +0.00(+0.00%)
Mar 27, 2024 0.9300 0.9300 0.8400 0.8800 59,849 -0.04(-4.35%)
Mar 26, 2024 0.9100 0.9200 0.8800 0.9200 14,798 +0.02(+2.22%)
Mar 25, 2024 1.000 1.000 0.9000 0.9000 1,709 -0.10(-10.00%)
Mar 21, 2024 0.9300 1.000 900 +0.04(+4.17%)
Mar 20, 2024 1.000 1.000 0.9600 0.9600 19,500 +0.07(+7.87%)
Mar 19, 2024 0.9200 0.9200 0.8900 0.8900 2,250 -0.03(-3.26%)
Mar 18, 2024 0.9200 0.9200 0.9200 0.9200 500 +0.01(+1.10%)
Mar 14, 2024 0.9100 0 +0.01(+1.11%)
Mar 13, 2024 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-2.17%)
Mar 12, 2024 0.9200 0.9300 0.9200 0.9200 19,000 -0.04(-4.17%)
Mar 11, 2024 0.9600 0.9700 0.9600 0.9600 4,253 +0.01(+1.05%)
Mar 07, 2024 0.9500 0 +0.00(+0.00%)
Mar 05, 2024 0.9500 0 +0.05(+5.56%)
Mar 04, 2024 0.9800 0.9800 0.9000 0.9000 13,102 -0.09(-9.09%)
Feb 29, 2024 0.9900 0 -0.02(-1.98%)
Feb 28, 2024 1.100 1.170 1.000 1.010 23,318 -0.14(-12.17%)
Feb 27, 2024 0.9800 1.150 0.9800 1.150 97,585 +0.19(+19.79%)
Feb 26, 2024 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
Feb 22, 2024 0.9600 0.9600 650 -0.04(-4.00%)
Feb 21, 2024 1.000 1.000 0.9700 1.000 18,580 +0.00(+0.00%)
Feb 20, 2024 1.000 1.000 0.9900 1.000 45,400 +0.06(+6.38%)
Feb 16, 2024 0.9400 0 +0.10(+11.90%)
Feb 13, 2024 0.8400 0 +0.00(+0.00%)
Feb 12, 2024 0.8500 0.8500 0.8400 0.8400 7,000 -0.01(-1.18%)
Feb 09, 2024 0.8300 0.8500 0.8300 0.8500 19,500 +0.02(+2.41%)
Feb 08, 2024 0.8400 0.8400 0.8300 0.8300 7,063 -0.01(-1.19%)
Feb 07, 2024 0.8500 0.8500 0.8400 0.8400 21,500 -0.01(-1.18%)
Feb 06, 2024 0.8500 0.8500 0.8500 0.8500 1,100 -0.01(-1.16%)
Feb 05, 2024 0.8600 0.8600 0.8600 0.8600 1,102 +0.01(+1.18%)
Feb 02, 2024 0.8600 0.8600 0.8500 0.8500 22,900 -0.01(-1.16%)
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.