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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7600 -0.0300 (-3.80%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 24, 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 (%)
Oct 31, 2013 2.920 2.930 2.920 2.930 12,400 +0.01(+0.34%)
Oct 30, 2013 2.920 2.920 2.900 2.920 14,800 +0.00(+0.00%)
Oct 29, 2013 2.920 2.920 2.920 2.920 2,000 -0.01(-0.34%)
Oct 24, 2013 2.930 2.930 2.930 0 -0.01(-0.34%)
Oct 21, 2013 2.940 2.940 2.940 0 +0.17(+6.14%)
Oct 17, 2013 2.770 2.770 2.770 0 -0.08(-2.81%)
Oct 16, 2013 2.850 2.850 2.850 2.850 1,900 -0.13(-4.36%)
Oct 15, 2013 2.750 2.980 2.750 2.980 800 -0.02(-0.67%)
Oct 11, 2013 3.000 3.000 3.000 0 +0.05(+1.69%)
Oct 10, 2013 2.980 2.980 2.950 2.950 2,200 -0.05(-1.67%)
Oct 09, 2013 2.980 3.000 2.980 3.000 3,000 +0.01(+0.33%)
Oct 08, 2013 2.990 2.990 2.990 2.990 2,268 -0.01(-0.33%)
Oct 07, 2013 3.000 3.000 3.000 3.000 663 +0.00(+0.00%)
Oct 04, 2013 2.990 3.000 2.990 3.000 4,000 +0.01(+0.33%)
Oct 03, 2013 3.000 3.000 2.940 2.990 21,756 -0.02(-0.66%)
Oct 02, 2013 3.000 3.010 3.000 3.010 10,100 +0.00(+0.00%)
Oct 01, 2013 2.920 3.080 2.920 3.010 40,890 +0.12(+4.15%)
Sep 26, 2013 2.890 2.890 2.890 2.890 0 +0.04(+1.40%)
Sep 24, 2013 2.850 2.850 2.850 2.850 0 -0.04(-1.38%)
Sep 20, 2013 2.890 2.890 2.890 0 +0.02(+0.70%)
Sep 19, 2013 2.990 3.000 2.860 2.870 9,660 +0.02(+0.70%)
Sep 18, 2013 2.900 2.900 2.850 2.850 1,000 -0.15(-5.00%)
Sep 17, 2013 2.860 3.000 2.860 3.000 4,250 +0.00(+0.00%)
Sep 16, 2013 3.000 3.000 2.850 3.000 6,210 +0.00(+0.00%)
Sep 12, 2013 3.000 3.000 3.000 0 +0.15(+5.26%)
Sep 11, 2013 2.900 2.900 2.850 2.850 6,000 -0.15(-5.00%)
Sep 10, 2013 3.000 3.000 3.000 3.000 730 +0.10(+3.45%)
Sep 09, 2013 2.900 2.900 2.900 2.900 1,200 -0.10(-3.33%)
Sep 06, 2013 2.950 3.000 2.950 3.000 985 +0.06(+2.04%)
Sep 05, 2013 2.850 2.940 2.850 2.940 11,000 -0.01(-0.34%)
Sep 04, 2013 2.860 2.950 2.860 2.950 3,660 +0.05(+1.72%)
Sep 03, 2013 2.850 2.950 2.850 2.900 9,900 -0.10(-3.33%)
Aug 30, 2013 3.000 3.000 3.000 0 +0.05(+1.69%)
Aug 29, 2013 3.020 3.020 2.700 2.950 4,150 +0.00(+0.00%)
Aug 28, 2013 3.030 3.030 2.950 2.950 7,333 -0.08(-2.64%)
Aug 27, 2013 2.900 3.040 2.900 3.030 12,800 +0.03(+1.00%)
Aug 26, 2013 2.800 3.000 2.800 3.000 1,500 +0.20(+7.14%)
Aug 23, 2013 2.850 2.850 2.800 2.800 2,500 -0.05(-1.75%)
Aug 22, 2013 2.850 2.850 2.850 2.850 2,080 +0.00(+0.00%)
Aug 21, 2013 2.850 2.850 2.850 2.850 3,200 -0.02(-0.70%)
Aug 20, 2013 2.910 3.000 2.850 2.870 19,842 -0.06(-2.05%)
Aug 19, 2013 2.950 2.950 2.930 2.930 6,500 -0.11(-3.62%)
Aug 16, 2013 3.040 3.040 3.040 3.040 400 +0.11(+3.75%)
Aug 15, 2013 2.930 2.930 2.930 2.930 470 -0.06(-2.01%)
Aug 14, 2013 2.950 2.990 2.950 2.990 8,800 +0.04(+1.36%)
Aug 13, 2013 3.000 3.000 2.950 2.950 11,950 -0.11(-3.59%)
Aug 12, 2013 3.060 3.060 3.060 3.060 1,000 +0.10(+3.38%)
Aug 09, 2013 3.000 3.020 2.960 2.960 13,200 -0.04(-1.33%)
Aug 08, 2013 3.010 3.010 3.000 3.000 20,155 +0.00(+0.00%)
Aug 07, 2013 3.000 3.020 3.000 3.000 12,500 +0.00(+0.00%)
Aug 06, 2013 3.030 3.050 2.650 3.000 115,300 +0.35(+13.21%)
Aug 02, 2013 2.650 2.650 2.650 0 -0.04(-1.49%)
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.