Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7900 -0.0300 (-3.66%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 22, 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 31, 2022 1.240 1.260 1.210 1.210 1,945 +0.01(+0.83%)
Jan 28, 2022 1.220 1.220 1.200 1.200 2,402 -0.07(-5.51%)
Jan 27, 2022 1.270 1.270 1.270 1.270 1,053 +0.00(+0.00%)
Jan 26, 2022 1.290 1.290 1.200 1.270 21,188 +0.05(+4.10%)
Jan 25, 2022 1.190 1.270 1.170 1.220 25,619 +0.05(+4.27%)
Jan 24, 2022 1.300 1.300 1.110 1.170 83,360 -0.14(-10.69%)
Jan 21, 2022 1.350 1.350 1.310 1.310 28,706 -0.04(-2.96%)
Jan 20, 2022 1.380 1.380 1.340 1.350 24,801 -0.02(-1.46%)
Jan 19, 2022 1.340 1.370 1.340 1.370 20,358 -0.02(-1.44%)
Jan 18, 2022 1.400 1.400 1.350 1.390 20,365 +0.00(+0.00%)
Jan 17, 2022 1.380 1.460 1.380 1.390 16,994 +0.05(+3.73%)
Jan 14, 2022 1.390 1.390 1.340 1.340 70,717 -0.01(-0.74%)
Jan 13, 2022 1.360 1.370 1.350 1.350 5,693 +0.00(+0.00%)
Jan 12, 2022 1.400 1.400 1.350 1.350 9,383 -0.01(-0.74%)
Jan 11, 2022 1.340 1.370 1.330 1.360 31,497 +0.00(+0.00%)
Jan 10, 2022 1.340 1.370 1.320 1.360 7,942 +0.01(+0.74%)
Jan 07, 2022 1.340 1.350 1.320 1.350 12,265 +0.00(+0.00%)
Jan 06, 2022 1.380 1.380 1.320 1.350 17,701 -0.03(-2.17%)
Jan 05, 2022 1.420 1.420 1.380 1.380 6,309 -0.02(-1.43%)
Jan 04, 2022 1.430 1.440 1.400 1.400 11,617 -0.02(-1.41%)
Dec 31, 2021 1.420 1.420 1.420 0 +0.09(+6.77%)
Dec 30, 2021 1.360 1.360 1.310 1.330 23,730 -0.01(-0.75%)
Dec 29, 2021 1.320 1.400 1.320 1.340 58,202 +0.02(+1.52%)
Dec 24, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Dec 23, 2021 1.310 1.330 1.290 1.300 16,710 -0.03(-2.26%)
Dec 22, 2021 1.360 1.380 1.280 1.330 23,321 -0.02(-1.48%)
Dec 21, 2021 1.350 1.360 1.350 1.350 15,839 -0.01(-0.74%)
Dec 20, 2021 1.360 1.370 1.360 1.360 40,273 -0.05(-3.55%)
Dec 17, 2021 1.400 1.410 1.390 1.410 9,499 +0.02(+1.44%)
Dec 16, 2021 1.420 1.420 1.390 1.390 721 -0.05(-3.47%)
Dec 15, 2021 1.450 1.450 1.430 1.440 75,106 +0.00(+0.00%)
Dec 14, 2021 1.440 1.490 1.410 1.440 55,336 +0.00(+0.00%)
Dec 13, 2021 1.430 1.460 1.410 1.440 10,518 -0.04(-2.70%)
Dec 10, 2021 1.530 1.530 1.450 1.480 14,584 -0.04(-2.63%)
Dec 09, 2021 1.450 1.530 1.450 1.520 100,861 +0.08(+5.56%)
Dec 08, 2021 1.320 1.520 1.320 1.440 119,276 +0.15(+11.63%)
Dec 07, 2021 1.270 1.340 1.260 1.290 19,308 +0.01(+0.78%)
Dec 06, 2021 1.380 1.380 1.260 1.280 10,729 -0.07(-5.19%)
Dec 03, 2021 1.250 1.350 1.240 1.350 68,333 +0.03(+2.27%)
Dec 02, 2021 1.320 1.320 1.320 1.320 1,655 -0.01(-0.75%)
Dec 01, 2021 1.340 1.340 1.330 1.330 49,873 -0.01(-0.75%)
Nov 30, 2021 1.400 1.400 1.340 1.340 1,041 -0.06(-4.29%)
Nov 29, 2021 1.370 1.400 1.320 1.400 111,671 +0.03(+2.19%)
Nov 26, 2021 1.400 1.400 1.370 1.370 11,634 -0.03(-2.14%)
Nov 25, 2021 1.380 1.400 1.380 1.400 5,812 +0.01(+0.72%)
Nov 24, 2021 1.390 1.430 1.390 1.390 10,995 +0.01(+0.72%)
Nov 23, 2021 1.400 1.400 1.380 1.380 16,301 -0.02(-1.43%)
Nov 22, 2021 1.420 1.420 1.380 1.400 21,769 -0.01(-0.71%)
Nov 19, 2021 1.420 1.420 1.400 1.410 26,103 -0.02(-1.40%)
Nov 18, 2021 1.460 1.430 1.420 1.430 32,031 -0.03(-2.05%)
Nov 17, 2021 1.500 1.510 1.450 1.460 95,194 -0.01(-0.68%)
Nov 16, 2021 1.490 1.500 1.450 1.470 19,461 -0.02(-1.34%)
Nov 15, 2021 1.450 1.500 1.450 1.490 29,812 -0.01(-0.67%)
Nov 12, 2021 1.470 1.500 1.450 1.500 38,820 +0.03(+2.04%)
Nov 11, 2021 1.440 1.490 1.440 1.470 28,745 +0.04(+2.80%)
Nov 10, 2021 1.440 1.430 21,593 +0.00(+0.00%)
Nov 09, 2021 1.420 1.430 1.420 1.430 15,820 +0.03(+2.14%)
Nov 08, 2021 1.400 1.430 1.370 1.400 59,475 +0.00(+0.00%)
Nov 05, 2021 1.420 1.420 1.390 1.400 9,959 -0.02(-1.41%)
Nov 04, 2021 1.420 1.450 1.400 1.420 21,799 +0.02(+1.43%)
Nov 03, 2021 1.430 1.430 1.400 1.400 6,861 +0.00(+0.00%)
Nov 02, 2021 1.460 1.460 1.380 1.400 9,757 +0.00(+0.00%)
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.