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 (%)
Oct 31, 2022 1.400 1.450 1.400 1.450 17,400 +0.05(+3.57%)
Oct 27, 2022 1.400 25 +0.00(+0.00%)
Oct 26, 2022 1.400 1.410 1.400 1.400 71,916 +0.03(+2.19%)
Oct 25, 2022 1.350 1.370 1.310 1.370 2,016 -0.02(-1.44%)
Oct 24, 2022 1.390 0 +0.07(+5.30%)
Oct 21, 2022 1.310 1.320 1.300 1.320 8,975 -0.03(-2.22%)
Oct 20, 2022 1.300 1.350 1.300 1.350 26,820 +0.05(+3.85%)
Oct 19, 2022 1.330 1.330 1.280 1.300 27,718 +0.02(+1.56%)
Oct 18, 2022 1.340 1.340 1.280 1.280 33,220 -0.06(-4.48%)
Oct 17, 2022 1.360 1.370 1.340 1.340 23,720 -0.01(-0.74%)
Oct 14, 2022 1.350 1.350 1.320 1.350 20,828 +0.00(+0.00%)
Oct 13, 2022 1.350 1.350 1.340 1.350 20,150 +0.00(+0.00%)
Oct 12, 2022 1.440 1.440 1.350 1.350 16,956 -0.01(-0.74%)
Oct 11, 2022 1.350 1.360 1.310 1.360 27,817 +0.02(+1.49%)
Oct 07, 2022 1.340 0 +0.01(+0.75%)
Oct 06, 2022 1.330 1.330 1.320 1.330 24,421 +0.03(+2.31%)
Oct 05, 2022 1.330 1.330 1.290 1.300 21,243 -0.03(-2.26%)
Oct 04, 2022 1.270 1.420 1.270 1.330 12,608 +0.00(+0.00%)
Oct 03, 2022 1.300 1.330 1.300 1.330 26,001 +0.03(+2.31%)
Sep 30, 2022 1.370 1.370 1.300 1.300 18,502 -0.07(-5.11%)
Sep 29, 2022 1.360 1.390 1.350 1.370 4,900 +0.02(+1.48%)
Sep 28, 2022 1.350 1.350 1.350 1.350 1,350 -0.02(-1.46%)
Sep 27, 2022 1.390 1.390 1.370 1.370 1,500 +0.00(+0.00%)
Sep 26, 2022 1.450 1.450 1.350 1.370 12,389 -0.07(-4.86%)
Sep 23, 2022 1.490 1.490 1.440 1.440 21,999 -0.06(-4.00%)
Sep 22, 2022 1.490 1.500 1.440 1.500 48,425 +0.00(+0.00%)
Sep 21, 2022 1.520 1.570 1.440 1.500 95,825 +0.13(+9.49%)
Sep 20, 2022 1.370 1.380 1.370 1.370 5,200 -0.02(-1.44%)
Sep 19, 2022 1.360 1.390 1.320 1.390 18,611 +0.05(+3.73%)
Sep 16, 2022 1.340 1.340 1.340 1.340 900 +0.00(+0.00%)
Sep 15, 2022 1.320 1.340 1.320 1.340 9,000 +0.02(+1.52%)
Sep 14, 2022 1.320 1.320 1.320 1.320 10,900 -0.03(-2.22%)
Sep 13, 2022 1.350 1.350 1.350 1.350 2,112 +0.00(+0.00%)
Sep 12, 2022 1.340 1.350 1.320 1.350 11,873 +0.00(+0.00%)
Sep 09, 2022 1.370 1.370 1.350 1.350 6,400 -0.02(-1.46%)
Sep 08, 2022 1.340 1.370 1.340 1.370 10,980 +0.01(+0.74%)
Sep 07, 2022 1.330 1.360 1.330 1.360 6,009 +0.01(+0.74%)
Sep 06, 2022 1.320 1.350 1.320 1.350 1,807 +0.02(+1.50%)
Sep 02, 2022 1.330 0 +0.00(+0.00%)
Sep 01, 2022 1.340 1.340 1.320 1.330 9,765 -0.02(-1.48%)
Aug 31, 2022 1.350 1.350 1.350 1.350 1,026 +0.01(+0.75%)
Aug 30, 2022 1.360 1.360 1.340 1.340 5,133 -0.01(-0.74%)
Aug 29, 2022 1.390 1.400 1.350 1.350 21,171 -0.02(-1.46%)
Aug 26, 2022 1.380 1.420 1.370 1.370 23,767 -0.02(-1.44%)
Aug 25, 2022 1.440 1.450 1.390 1.390 23,601 -0.01(-0.71%)
Aug 24, 2022 1.390 1.400 1.380 1.400 8,300 +0.02(+1.45%)
Aug 23, 2022 1.410 1.410 1.380 1.380 6,507 -0.03(-2.13%)
Aug 22, 2022 1.420 1.450 1.410 1.410 12,800 -0.04(-2.76%)
Aug 19, 2022 1.490 1.490 1.450 1.450 7,400 -0.03(-2.03%)
Aug 18, 2022 1.470 1.490 1.450 1.480 4,470 +0.00(+0.00%)
Aug 17, 2022 1.500 1.500 1.480 1.480 4,010 -0.02(-1.33%)
Aug 16, 2022 1.510 1.530 1.480 1.500 47,135 +0.03(+2.04%)
Aug 15, 2022 1.450 1.500 1.440 1.470 15,796 +0.03(+2.08%)
Aug 12, 2022 1.430 1.450 1.410 1.440 52,591 +0.06(+4.35%)
Aug 11, 2022 1.430 1.450 1.380 1.380 53,606 -0.04(-2.82%)
Aug 10, 2022 1.440 1.450 1.420 1.420 22,683 -0.02(-1.39%)
Aug 09, 2022 1.390 1.440 1.380 1.440 22,673 +0.05(+3.60%)
Aug 08, 2022 1.360 1.390 1.360 1.390 11,417 +0.07(+5.30%)
Aug 05, 2022 1.310 1.340 1.310 1.320 81,350 +0.01(+0.76%)
Aug 04, 2022 1.300 1.310 1.300 1.310 5,501 +0.02(+1.55%)
Aug 03, 2022 1.300 1.300 1.290 1.290 843 -0.01(-0.77%)
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.