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 (%)
Apr 27, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 22, 2016 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Apr 15, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Apr 13, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Apr 12, 2016 0.5900 0.5900 0.5900 0.5900 1,000 +0.05(+9.26%)
Apr 08, 2016 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Apr 07, 2016 0.6000 0.6000 0.5500 0.5500 2,070 -0.02(-3.51%)
Apr 05, 2016 0.5700 0.5700 0.5700 0 -0.13(-18.57%)
Apr 04, 2016 0.7000 0.7000 0.7000 0.7000 11,800 +0.08(+12.90%)
Mar 31, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Mar 30, 2016 0.6000 0.6000 0.6000 0.6000 4,500 +0.00(+0.00%)
Mar 28, 2016 0.6000 0.6000 0.6000 0 -0.14(-18.92%)
Mar 22, 2016 0.7400 0.7400 0.7400 0 -0.25(-25.25%)
Mar 17, 2016 0.9900 0.9900 0.9900 0 +0.29(+41.43%)
Mar 15, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 14, 2016 0.4300 0.9900 0.4300 0.7000 613,900 +0.20(+40.00%)
Mar 11, 2016 0.5000 0.5000 0.5000 0.5000 10,000 +0.10(+25.00%)
Mar 10, 2016 0.4000 0.4000 0.4000 0.4000 1,500 -0.10(-20.00%)
Mar 09, 2016 0.5000 0.5000 0.5000 0.5000 1,872 -0.02(-3.85%)
Mar 02, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 01, 2016 0.5100 0.5100 0.5000 0.5000 1,500 -0.05(-9.09%)
Feb 29, 2016 0.5500 0.5500 0.5500 0.5500 1,000 -0.02(-3.51%)
Feb 26, 2016 0.5500 0.5700 0.5500 0.5700 7,500 +0.02(+3.64%)
Feb 25, 2016 0.5500 0.5500 0.5000 0.5500 20,500 -0.01(-1.79%)
Feb 24, 2016 0.5200 0.5600 0.5000 0.5600 47,900 +0.02(+3.70%)
Feb 22, 2016 0.5400 0.5400 0.5400 100 -0.10(-15.62%)
Feb 19, 2016 0.6400 0.6400 0.6400 0.6400 500 +0.04(+6.67%)
Feb 18, 2016 0.6600 0.6600 0.6000 0.6000 15,300 -0.11(-15.49%)
Feb 16, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 12, 2016 0.7000 0.7000 0.7000 0 -0.09(-11.39%)
Feb 04, 2016 0.7900 0.7900 0.7900 0 -0.07(-8.14%)
Feb 01, 2016 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
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%)
Nov 02, 2015 1.150 1.260 1.150 1.260 44,500 +0.06(+5.00%)
Oct 30, 2015 1.200 1.200 1.200 1.200 2,700 -0.11(-8.40%)
Oct 28, 2015 1.310 1.310 1.310 0 -0.02(-1.50%)
Oct 23, 2015 1.330 1.330 1.330 0 -0.02(-1.48%)
Oct 21, 2015 1.350 1.350 1.350 0 +0.10(+8.00%)
Oct 19, 2015 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 16, 2015 1.250 1.250 1.250 1.250 1,800 -0.17(-11.97%)
Oct 14, 2015 1.420 1.420 1.420 0 +0.17(+13.60%)
Oct 13, 2015 1.450 1.450 1.250 1.250 13,800 -0.29(-18.83%)
Oct 09, 2015 1.540 1.540 1.540 0 -0.01(-0.65%)
Oct 08, 2015 1.270 1.550 1.200 1.550 29,324 +0.25(+19.23%)
Oct 07, 2015 1.260 1.300 1.260 1.300 2,200 +0.05(+4.00%)
Oct 06, 2015 1.270 1.440 1.250 1.250 5,100 -0.25(-16.67%)
Oct 05, 2015 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Oct 02, 2015 1.500 1.500 1.500 1.500 600 +0.00(+0.00%)
Oct 01, 2015 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
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%)
Jul 02, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 26, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 24, 2015 1.500 1.500 1.500 0 +0.01(+0.67%)
Jun 23, 2015 1.500 1.500 1.490 1.490 300 -0.02(-1.32%)
Jun 22, 2015 1.510 1.510 1.510 1.510 500 -0.04(-2.58%)
Jun 18, 2015 1.550 1.550 1.550 0 +0.05(+3.33%)
Jun 15, 2015 1.500 1.500 1.500 0 -0.10(-6.25%)
Jun 11, 2015 1.590 1.600 1.600 1.600 1,900 +0.10(+6.67%)
Jun 10, 2015 1.500 1.500 1.410 1.500 3,300 -0.01(-0.66%)
Jun 09, 2015 1.510 1.510 1.510 1.510 4,500 -0.01(-0.66%)
Jun 05, 2015 1.520 1.520 1.520 0 -0.02(-1.30%)
May 29, 2015 1.540 1.540 1.540 0 -0.08(-4.94%)
May 28, 2015 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
May 26, 2015 1.650 1.650 1.650 0 +0.24(+17.02%)
May 25, 2015 1.500 1.500 1.410 1.410 1,800 -0.19(-11.88%)
May 22, 2015 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
May 20, 2015 1.600 1.600 1.600 0 +0.15(+10.34%)
May 08, 2015 1.450 1.450 1.450 0 +0.00(+0.00%)
May 07, 2015 1.500 1.500 1.450 1.450 2,500 -0.05(-3.33%)
May 06, 2015 1.500 1.500 1.500 1.500 800 +0.05(+3.45%)
May 05, 2015 1.500 1.500 1.450 1.450 8,200 -0.15(-9.38%)
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.