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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 16, 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, 2018 0.9500 0.9500 0.9500 0.9500 4,269 +0.00(+0.00%)
Jul 30, 2018 1.050 1.070 0.9500 0.9500 17,350 -0.04(-4.04%)
Jul 27, 2018 0.9500 0.9900 0.9500 0.9900 7,030 +0.06(+6.45%)
Jul 26, 2018 1.040 1.040 0.9100 0.9300 28,840 -0.07(-7.00%)
Jul 25, 2018 1.060 1.080 0.9800 1.000 37,300 +0.00(+0.00%)
Jul 24, 2018 1.090 1.090 1.000 1.000 9,850 -0.09(-8.26%)
Jul 23, 2018 1.100 1.100 0.9900 1.090 16,100 +0.05(+4.81%)
Jul 20, 2018 1.020 1.100 1.020 1.040 14,130 +0.03(+2.97%)
Jul 19, 2018 1.100 1.100 0.9800 1.010 23,768 -0.06(-5.61%)
Jul 18, 2018 1.000 1.090 0.9900 1.070 12,700 +0.07(+7.00%)
Jul 17, 2018 1.130 1.190 0.9800 1.000 67,565 -0.15(-13.04%)
Jul 16, 2018 1.170 1.240 1.130 1.150 17,000 -0.13(-10.16%)
Jul 13, 2018 1.240 1.280 1.180 1.280 38,835 +0.14(+12.28%)
Jul 12, 2018 1.120 1.200 1.100 1.140 12,500 +0.01(+0.88%)
Jul 11, 2018 1.260 1.260 1.130 1.130 23,373 -0.10(-8.13%)
Jul 10, 2018 1.260 1.260 1.230 1.230 2,080 -0.03(-2.38%)
Jul 09, 2018 1.250 1.260 1.230 1.260 6,950 +0.06(+5.00%)
Jul 06, 2018 1.220 1.260 1.200 1.200 13,225 -0.08(-6.25%)
Jul 05, 2018 1.300 1.300 1.200 1.280 21,300 -0.02(-1.54%)
Jul 04, 2018 1.300 1.300 1.280 1.300 7,085 +0.00(+0.00%)
Jul 03, 2018 1.460 1.460 1.290 1.300 47,731 -0.16(-10.96%)
Jun 29, 2018 1.460 1.460 1.460 0 +0.15(+11.45%)
Jun 28, 2018 1.310 1.310 1.270 1.310 29,450 +0.00(+0.00%)
Jun 27, 2018 1.340 1.390 1.270 1.310 40,060 -0.04(-2.96%)
Jun 26, 2018 1.390 1.490 1.340 1.350 68,982 -0.01(-0.74%)
Jun 25, 2018 1.410 1.570 1.350 1.360 178,178 +0.04(+3.03%)
Jun 22, 2018 1.150 1.400 1.060 1.320 251,205 +0.20(+17.86%)
Jun 21, 2018 1.150 1.150 1.080 1.120 6,900 -0.03(-2.61%)
Jun 20, 2018 1.150 1.150 1.100 1.150 6,900 -0.09(-7.26%)
Jun 19, 2018 1.250 1.250 1.240 1.240 9,000 +0.09(+7.83%)
Jun 18, 2018 1.280 1.280 1.150 1.150 11,600 -0.10(-8.00%)
Jun 15, 2018 1.160 1.250 1.110 1.250 218,150 +0.07(+5.93%)
Jun 14, 2018 1.250 1.250 1.130 1.180 25,300 -0.06(-4.84%)
Jun 13, 2018 1.150 1.240 1.120 1.240 8,420 +0.11(+9.73%)
Jun 12, 2018 1.160 1.160 1.130 1.130 16,520 -0.07(-5.83%)
Jun 11, 2018 1.240 1.240 1.180 1.200 2,400 -0.04(-3.23%)
Jun 08, 2018 1.240 1.240 1.180 1.240 5,800 +0.00(+0.00%)
Jun 07, 2018 1.270 1.280 1.180 1.240 4,000 -0.04(-3.13%)
Jun 06, 2018 1.220 1.290 1.210 1.280 19,785 +0.06(+4.92%)
Jun 05, 2018 1.050 1.220 1.050 1.220 42,676 +0.16(+15.09%)
Jun 04, 2018 1.190 1.190 1.040 1.060 38,400 -0.06(-5.36%)
Jun 01, 2018 1.150 1.150 1.110 1.120 20,938 -0.03(-2.61%)
May 31, 2018 1.090 1.150 1.060 1.150 49,650 +0.08(+7.48%)
May 30, 2018 1.000 1.070 1.000 1.070 23,650 +0.06(+5.94%)
May 29, 2018 1.070 1.070 1.000 1.010 4,600 -0.01(-0.98%)
May 28, 2018 1.120 1.120 1.020 1.020 21,100 -0.08(-7.27%)
May 25, 2018 1.000 1.100 0.9800 1.100 15,700 +0.12(+12.24%)
May 24, 2018 1.010 1.150 0.9800 0.9800 42,701 -0.17(-14.78%)
May 23, 2018 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 22, 2018 1.090 1.150 1.040 1.150 22,543 +0.05(+4.55%)
May 18, 2018 1.100 1.100 1.100 0 +0.09(+8.91%)
May 17, 2018 1.050 1.050 0.9600 1.010 10,800 -0.17(-14.41%)
May 15, 2018 1.180 1.180 1.180 0 +0.04(+3.51%)
May 14, 2018 1.140 1.140 1.140 1.140 480 +0.07(+6.54%)
May 11, 2018 1.050 1.070 1.000 1.070 4,085 +0.00(+0.00%)
May 10, 2018 1.070 1.070 1.070 1.070 9,575 +0.00(+0.00%)
May 09, 2018 1.100 1.150 0.9800 1.070 30,600 -0.03(-2.73%)
May 08, 2018 1.060 1.100 1.060 1.100 22,600 +0.06(+5.77%)
May 07, 2018 1.040 1.040 1.040 1.040 1,000 +0.02(+1.96%)
May 04, 2018 1.050 1.050 1.020 1.020 5,100 -0.02(-1.92%)
May 03, 2018 1.050 1.050 1.020 1.040 9,200 -0.01(-0.95%)
May 02, 2018 1.090 1.090 1.020 1.050 4,800 -0.05(-4.55%)
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.