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 +0.0100 (+1.23%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Aug 31, 2020 2.070 2.190 2.070 2.110 85,584 +0.07(+3.43%)
Aug 28, 2020 2.250 2.250 2.020 2.040 66,968 -0.16(-7.27%)
Aug 27, 2020 2.230 2.230 2.190 2.200 30,455 +0.01(+0.46%)
Aug 26, 2020 2.200 2.220 2.160 2.190 82,635 -0.06(-2.67%)
Aug 25, 2020 2.260 2.310 2.220 2.250 27,379 -0.05(-2.17%)
Aug 24, 2020 2.200 2.310 2.180 2.300 81,288 +0.09(+4.07%)
Aug 21, 2020 2.200 2.260 2.160 2.210 24,244 +0.07(+3.27%)
Aug 20, 2020 2.170 2.250 2.020 2.140 242,865 -0.11(-4.89%)
Aug 19, 2020 2.090 2.300 2.090 2.250 172,631 -0.01(-0.44%)
Aug 18, 2020 2.580 2.580 2.260 2.260 159,391 -0.37(-14.07%)
Aug 17, 2020 2.610 2.630 2.580 2.630 192,504 +0.01(+0.38%)
Aug 14, 2020 2.590 2.640 2.590 2.620 108,908 +0.11(+4.38%)
Aug 13, 2020 2.430 2.660 2.430 2.510 205,112 +0.03(+1.21%)
Aug 12, 2020 2.560 2.570 2.440 2.480 56,433 -0.10(-3.88%)
Aug 11, 2020 2.510 2.670 2.490 2.580 72,242 +0.02(+0.78%)
Aug 10, 2020 2.700 2.720 2.530 2.560 351,255 +0.20(+8.47%)
Aug 07, 2020 2.120 2.400 2.120 2.360 270,925 +0.24(+11.32%)
Aug 06, 2020 2.170 2.170 2.070 2.120 23,420 -0.10(-4.50%)
Aug 05, 2020 2.240 2.240 2.200 2.220 33,925 +0.02(+0.91%)
Aug 04, 2020 2.150 2.250 2.120 2.200 175,310 +0.14(+6.80%)
Jul 31, 2020 2.060 2.060 2.060 0 -0.02(-0.96%)
Jul 30, 2020 2.010 2.100 1.950 2.080 112,113 +0.11(+5.58%)
Jul 29, 2020 2.230 2.240 1.960 1.970 116,379 -0.18(-8.37%)
Jul 28, 2020 2.310 2.340 2.130 2.150 73,051 -0.20(-8.51%)
Jul 27, 2020 2.310 2.460 2.230 2.350 124,400 +0.14(+6.33%)
Jul 24, 2020 1.940 2.250 1.920 2.210 171,809 +0.31(+16.32%)
Jul 23, 2020 2.050 2.110 1.780 1.900 592,962 -0.25(-11.63%)
Jul 22, 2020 2.260 2.270 2.130 2.150 176,249 -0.15(-6.52%)
Jul 21, 2020 2.410 2.490 2.220 2.300 275,468 -0.14(-5.74%)
Jul 20, 2020 2.560 2.600 2.430 2.440 192,320 -0.26(-9.63%)
Jul 17, 2020 2.600 2.700 2.530 2.700 121,480 +0.12(+4.65%)
Jul 16, 2020 2.580 2.600 2.520 2.580 77,533 +0.01(+0.39%)
Jul 15, 2020 2.700 2.700 2.560 2.570 53,688 -0.04(-1.53%)
Jul 14, 2020 2.790 2.790 2.470 2.610 302,650 -0.19(-6.79%)
Jul 13, 2020 2.960 2.960 2.800 2.800 134,139 -0.08(-2.78%)
Jul 10, 2020 2.840 2.890 2.840 2.880 81,169 +0.03(+1.05%)
Jul 09, 2020 2.860 2.890 2.820 2.850 130,411 +0.00(+0.00%)
Jul 08, 2020 2.940 2.940 2.850 2.850 92,433 -0.04(-1.38%)
Jul 07, 2020 2.980 2.980 2.850 2.890 80,634 -0.06(-2.03%)
Jul 06, 2020 3.000 3.000 2.900 2.950 150,094 -0.05(-1.67%)
Jul 03, 2020 2.970 3.050 2.820 3.000 99,013 +0.12(+4.17%)
Jul 02, 2020 3.370 3.380 2.780 2.880 675,072 -0.49(-14.54%)
Jun 30, 2020 3.370 3.370 3.370 0 +0.07(+2.12%)
Jun 29, 2020 3.290 3.340 3.250 3.300 83,634 +0.05(+1.54%)
Jun 26, 2020 3.160 3.290 3.080 3.250 267,794 +0.08(+2.52%)
Jun 25, 2020 3.070 3.190 3.070 3.170 116,478 +0.14(+4.62%)
Jun 24, 2020 3.050 3.100 2.980 3.030 141,361 +0.04(+1.34%)
Jun 23, 2020 3.220 3.300 2.970 2.990 157,804 -0.20(-6.27%)
Jun 22, 2020 3.200 3.380 3.150 3.190 138,801 +0.00(+0.00%)
Jun 19, 2020 3.250 3.390 3.070 3.190 293,192 -0.09(-2.74%)
Jun 18, 2020 2.820 3.400 2.720 3.280 405,458 +0.44(+15.49%)
Jun 17, 2020 2.910 2.970 2.840 2.840 148,273 -0.13(-4.38%)
Jun 16, 2020 3.020 3.100 2.940 2.970 114,604 +0.06(+2.06%)
Jun 15, 2020 2.930 3.050 2.850 2.910 234,440 -0.20(-6.43%)
Jun 12, 2020 3.220 3.330 3.040 3.110 231,005 +0.03(+0.97%)
Jun 11, 2020 3.200 3.340 3.010 3.080 353,693 -0.30(-8.88%)
Jun 10, 2020 3.650 3.650 3.270 3.380 294,845 -0.25(-6.89%)
Jun 09, 2020 3.670 3.680 3.410 3.630 468,877 -0.04(-1.09%)
Jun 08, 2020 3.490 3.680 3.180 3.670 1,084,511 +0.69(+23.15%)
Jun 05, 2020 2.840 3.100 2.360 2.980 763,116 +0.14(+4.93%)
Jun 04, 2020 3.380 3.380 2.820 2.840 569,585 -0.44(-13.41%)
Jun 03, 2020 3.120 3.530 3.100 3.280 494,753 +0.17(+5.47%)
Jun 02, 2020 4.100 4.630 3.000 3.110 2,495,141 -0.88(-22.06%)
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.