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 28, 2023 0.9600 1.020 0.9600 1.010 30,480 +0.06(+6.32%)
Apr 27, 2023 1.000 1.000 0.9400 0.9500 12,850 -0.10(-9.52%)
Apr 26, 2023 1.000 1.050 0.9800 1.050 32,800 +0.05(+5.00%)
Apr 25, 2023 1.070 1.070 1.000 1.000 6,200 +0.00(+0.00%)
Apr 24, 2023 1.000 1.000 1.000 1.000 900 -0.05(-4.76%)
Apr 21, 2023 1.010 1.050 1.000 1.050 1,500 +0.00(+0.00%)
Apr 20, 2023 1.020 1.050 1.000 1.050 15,400 +0.00(+0.00%)
Apr 19, 2023 1.050 1.050 1.050 1.050 2,600 +0.05(+5.00%)
Apr 18, 2023 1.060 1.060 1.000 1.000 10,525 -0.11(-9.91%)
Apr 14, 2023 1.110 0 +0.03(+2.78%)
Apr 12, 2023 1.080 0 +0.00(+0.00%)
Apr 10, 2023 1.080 0 +0.06(+5.88%)
Apr 06, 2023 1.020 0 -0.03(-2.86%)
Apr 05, 2023 1.050 1.050 1.050 1.050 1,000 -0.04(-3.67%)
Apr 03, 2023 1.090 0 +0.04(+3.81%)
Mar 31, 2023 1.050 1.070 1.050 1.050 16,150 -0.02(-1.87%)
Mar 30, 2023 1.070 1.070 1.070 1.070 3,000 +0.02(+1.90%)
Mar 29, 2023 1.050 1.050 1.050 1.050 2,100 +0.01(+0.96%)
Mar 28, 2023 1.010 1.050 1.000 1.040 6,100 +0.04(+4.00%)
Mar 27, 2023 1.050 1.050 1.000 1.000 11,403 -0.05(-4.76%)
Mar 24, 2023 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 23, 2023 1.050 1.050 1.050 1.050 1,000 +0.04(+3.96%)
Mar 22, 2023 1.050 1.050 1.000 1.010 5,622 +0.00(+0.00%)
Mar 21, 2023 1.100 1.100 1.010 1.010 37,602 -0.11(-9.82%)
Mar 20, 2023 1.100 1.120 1.100 1.120 3,500 +0.03(+2.75%)
Mar 17, 2023 1.100 1.100 1.090 1.090 8,700 -0.03(-2.68%)
Mar 16, 2023 1.140 1.140 1.120 1.120 5,400 +0.00(+0.00%)
Mar 15, 2023 1.080 1.120 1.050 1.120 4,753 +0.05(+4.67%)
Mar 14, 2023 1.070 1.070 1.070 1.070 500 +0.02(+1.90%)
Mar 13, 2023 1.050 1.100 1.020 1.050 9,450 +0.00(+0.00%)
Mar 10, 2023 1.060 1.100 1.050 1.050 26,500 -0.03(-2.78%)
Mar 09, 2023 1.100 1.100 1.080 1.080 5,976 +0.00(+0.00%)
Mar 08, 2023 1.070 1.080 1.070 1.080 10,900 -0.03(-2.70%)
Mar 07, 2023 1.090 1.110 1.060 1.110 13,750 -0.01(-0.89%)
Mar 06, 2023 1.120 1.120 1.120 1.120 4,104 +0.00(+0.00%)
Mar 03, 2023 1.100 1.120 1.100 1.120 40,400 +0.02(+1.82%)
Mar 02, 2023 1.110 1.110 1.100 1.100 69,900 -0.02(-1.79%)
Mar 01, 2023 1.150 1.150 1.120 1.120 22,921 +0.03(+2.75%)
Feb 28, 2023 1.090 1.090 1.090 1.090 3,090 -0.01(-0.91%)
Feb 27, 2023 1.110 1.110 1.100 1.100 15,880 +0.00(+0.00%)
Feb 24, 2023 1.120 1.120 1.100 1.100 10,200 -0.01(-0.90%)
Feb 23, 2023 1.110 1.110 1.110 1.110 5,050 +0.01(+0.91%)
Feb 22, 2023 1.120 1.120 1.090 1.100 42,710 -0.02(-1.79%)
Feb 21, 2023 1.220 1.220 1.120 1.120 30,497 -0.06(-5.08%)
Feb 17, 2023 1.180 0 +0.08(+7.27%)
Feb 16, 2023 1.080 1.100 1.080 1.100 41,708 +0.01(+0.92%)
Feb 15, 2023 1.100 1.100 1.090 1.090 20,400 +0.00(+0.00%)
Feb 14, 2023 1.080 1.090 1.080 1.090 10,800 +0.01(+0.93%)
Feb 13, 2023 1.100 1.100 1.080 1.080 6,453 +0.01(+0.93%)
Feb 10, 2023 1.050 1.070 1.050 1.070 14,600 -0.01(-0.93%)
Feb 09, 2023 1.090 1.090 1.080 1.080 13,200 +0.00(+0.00%)
Feb 08, 2023 1.090 1.090 1.080 1.080 6,901 -0.04(-3.57%)
Feb 07, 2023 1.120 1.120 1.060 1.120 37,510 +0.03(+2.75%)
Feb 03, 2023 1.090 10 -0.02(-1.80%)
Feb 02, 2023 1.150 1.150 1.110 1.110 980 -0.04(-3.48%)
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.