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 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, May 21, 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 (%)
Jan 29, 2016 0.9500 0.9500 0.9500 0.9500 500 +0.05(+5.56%)
Jan 28, 2016 0.9000 0.9000 0.9000 0.9000 5,000 +0.10(+12.50%)
Jan 27, 2016 1.150 1.150 0.8000 0.8000 36,400 -0.45(-36.00%)
Jan 26, 2016 1.250 1.250 1.250 1.250 3,500 +0.05(+4.17%)
Jan 22, 2016 1.200 1.200 1.200 0 +0.19(+18.81%)
Jan 20, 2016 1.010 1.010 1.010 0 -0.17(-14.41%)
Jan 13, 2016 1.180 1.180 1.180 0 -0.02(-1.67%)
Jan 06, 2016 1.200 1.200 1.200 0 -0.07(-5.51%)
Jan 05, 2016 1.280 1.280 1.270 1.270 2,000 -0.18(-12.41%)
Jan 04, 2016 1.500 1.500 1.260 1.450 3,400 -0.05(-3.33%)
Dec 31, 2015 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 30, 2015 1.350 1.400 1.350 1.400 5,300 +0.14(+11.11%)
Dec 29, 2015 1.260 1.260 1.260 1.260 2,500 +0.01(+0.80%)
Dec 18, 2015 1.250 1.250 1.250 0 +0.01(+0.81%)
Dec 17, 2015 1.260 1.260 1.240 1.240 6,400 -0.02(-1.59%)
Dec 15, 2015 1.260 1.260 1.260 0 -0.01(-0.79%)
Dec 10, 2015 1.270 1.270 1.270 0 -0.08(-5.93%)
Dec 07, 2015 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 04, 2015 1.420 1.460 1.400 1.400 1,500 -0.02(-1.41%)
Dec 03, 2015 1.510 1.510 1.420 1.420 1,100 -0.09(-5.96%)
Dec 02, 2015 1.500 1.510 1.500 1.510 900 +0.10(+7.09%)
Dec 01, 2015 1.410 1.410 1.410 1.410 4,000 -0.03(-2.08%)
Nov 30, 2015 1.560 1.560 1.310 1.440 21,435 +0.13(+9.92%)
Nov 25, 2015 1.310 1.310 1.310 0 -0.04(-2.96%)
Nov 24, 2015 1.350 1.350 1.350 1.350 900 +0.00(+0.00%)
Nov 23, 2015 1.360 1.360 1.350 1.350 5,500 +0.00(+0.00%)
Nov 20, 2015 1.300 1.350 1.300 1.350 23,400 +0.05(+3.85%)
Nov 19, 2015 1.300 1.300 1.300 1.300 5,000 +0.04(+3.17%)
Nov 18, 2015 1.250 1.260 1.250 1.260 2,600 +0.06(+5.00%)
Nov 13, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 12, 2015 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 09, 2015 1.200 1.200 1.200 0 -0.20(-14.29%)
Nov 06, 2015 1.330 1.400 1.330 1.400 3,500 +0.02(+1.45%)
Nov 05, 2015 1.400 1.400 1.380 1.380 11,450 -0.02(-1.43%)
Nov 04, 2015 1.440 1.520 1.400 1.400 22,000 +0.02(+1.45%)
Nov 03, 2015 1.320 1.380 1.310 1.380 11,500 +0.12(+9.52%)
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.