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 UNCHANGED
Streaming Delayed Price Updated: 12:50 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 (%)
Apr 30, 2018 1.100 1.110 1.040 1.100 106,000 -0.08(-6.78%)
Apr 27, 2018 1.190 1.230 1.100 1.180 45,500 +0.03(+2.61%)
Apr 26, 2018 1.100 1.150 1.100 1.150 6,100 +0.07(+6.48%)
Apr 25, 2018 1.080 1.080 1.080 1.080 10,000 +0.03(+2.86%)
Apr 24, 2018 1.100 1.100 1.000 1.050 15,000 -0.05(-4.55%)
Apr 23, 2018 1.100 1.100 1.100 1.100 2,100 +0.00(+0.00%)
Apr 20, 2018 1.130 1.130 1.100 1.100 22,100 -0.05(-4.35%)
Apr 19, 2018 1.160 1.160 1.150 1.150 6,000 +0.01(+0.88%)
Apr 18, 2018 1.180 1.180 1.140 1.140 2,066 -0.05(-4.20%)
Apr 17, 2018 1.200 1.200 1.180 1.190 9,700 -0.01(-0.83%)
Apr 16, 2018 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Apr 13, 2018 1.250 1.250 1.160 1.200 10,420 -0.05(-4.00%)
Apr 12, 2018 1.230 1.250 1.230 1.250 300 +0.09(+7.76%)
Apr 11, 2018 1.170 1.170 1.150 1.160 1,500 -0.09(-7.20%)
Apr 10, 2018 1.290 1.300 1.220 1.250 28,750 -0.01(-0.79%)
Apr 09, 2018 1.250 1.290 1.250 1.260 19,200 +0.05(+4.13%)
Apr 06, 2018 1.200 1.230 1.160 1.210 6,600 +0.21(+21.00%)
Apr 05, 2018 1.290 1.300 1.000 1.000 41,460 -0.24(-19.35%)
Apr 04, 2018 1.350 1.370 1.210 1.240 54,813 -0.06(-4.62%)
Apr 03, 2018 1.010 1.460 1.010 1.300 322,835 +0.43(+49.43%)
Apr 02, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.02(+2.35%)
Mar 29, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 28, 2018 0.9000 0.9500 0.9000 0.9000 9,750 +0.05(+5.88%)
Mar 27, 2018 0.8400 0.8500 0.8400 0.8500 6,500 +0.05(+6.25%)
Mar 26, 2018 0.8000 0.8000 0.8000 0.8000 1,169 -0.15(-15.79%)
Mar 23, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Mar 22, 2018 0.9500 0.9500 0.9400 0.9400 15,000 -0.01(-1.05%)
Mar 21, 2018 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
Mar 20, 2018 0.9500 0.9900 0.9500 0.9700 29,300 -0.02(-2.02%)
Mar 16, 2018 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Mar 15, 2018 0.9500 0.9500 0.9500 0.9500 2,000 +0.04(+4.40%)
Mar 14, 2018 1.000 1.000 0.7900 0.9100 12,600 -0.14(-13.33%)
Mar 13, 2018 1.070 1.070 1.040 1.050 6,250 -0.03(-2.78%)
Mar 12, 2018 1.080 1.080 1.080 1.080 403 +0.00(+0.00%)
Mar 09, 2018 1.100 1.100 1.080 1.080 14,700 -0.12(-10.00%)
Mar 08, 2018 1.150 1.200 1.150 1.200 3,800 +0.06(+5.26%)
Mar 07, 2018 1.160 1.160 1.010 1.140 3,300 -0.03(-2.56%)
Mar 06, 2018 1.170 1.170 1.170 1.170 9,400 -0.08(-6.40%)
Mar 05, 2018 1.250 1.250 1.250 1.250 145 -0.05(-3.85%)
Mar 02, 2018 1.300 1.300 1.300 1.300 500 -0.02(-1.52%)
Mar 01, 2018 1.320 1.320 1.320 1.320 750 +0.00(+0.00%)
Feb 27, 2018 1.320 1.320 1.320 0 +0.12(+10.00%)
Feb 26, 2018 1.200 1.200 1.200 1.200 3,000 +0.05(+4.35%)
Feb 23, 2018 1.150 1.150 1.150 1.150 1,000 -0.17(-12.88%)
Feb 21, 2018 1.320 1.320 1.320 1.320 1,500 +0.00(+0.00%)
Feb 20, 2018 1.300 1.320 1.120 1.320 3,215 -0.02(-1.49%)
Feb 14, 2018 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 13, 2018 1.360 1.360 1.350 1.350 700 -0.01(-0.74%)
Feb 09, 2018 1.360 1.360 1.360 0 -0.02(-1.45%)
Feb 08, 2018 1.370 1.380 1.350 1.380 8,100 +0.03(+2.22%)
Feb 07, 2018 1.290 1.350 1.270 1.350 36,900 +0.06(+4.65%)
Feb 06, 2018 1.270 1.290 1.270 1.290 3,200 +0.00(+0.00%)
Feb 02, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
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.