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 (%)
Dec 31, 2014 1.520 1.520 1.520 0 -0.03(-1.94%)
Dec 30, 2014 1.500 1.550 1.500 1.550 4,100 +0.00(+0.00%)
Dec 29, 2014 1.520 1.550 1.490 1.550 6,100 +0.02(+1.31%)
Dec 23, 2014 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 22, 2014 1.510 1.510 1.500 1.500 1,100 -0.03(-1.96%)
Dec 18, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 17, 2014 1.530 1.530 1.530 1.530 2,500 +0.08(+5.52%)
Dec 12, 2014 1.450 1.450 1.450 0 -0.17(-10.49%)
Dec 11, 2014 1.600 1.620 1.600 1.620 6,100 +0.12(+8.00%)
Dec 10, 2014 1.500 1.500 1.500 1.500 1,500 -0.01(-0.66%)
Dec 09, 2014 1.510 1.510 1.510 1.510 200 +0.01(+0.67%)
Dec 08, 2014 1.500 1.500 1.500 1.500 300 -0.10(-6.25%)
Dec 04, 2014 1.600 1.600 1.600 0 -0.01(-0.62%)
Dec 03, 2014 1.610 1.610 1.610 1.610 4,000 +0.00(+0.00%)
Nov 28, 2014 1.610 1.610 1.610 0 +0.11(+7.33%)
Nov 27, 2014 1.430 1.500 1.400 1.500 2,000 +0.00(+0.00%)
Nov 26, 2014 1.500 1.500 1.500 1.500 1,000 -0.01(-0.66%)
Nov 25, 2014 1.510 1.510 1.510 1.510 250 +0.01(+0.67%)
Nov 24, 2014 1.500 1.500 1.500 1.500 6,000 -0.01(-0.66%)
Nov 19, 2014 1.510 1.510 1.510 0 +0.02(+1.34%)
Nov 18, 2014 1.480 1.490 1.480 1.490 3,700 -0.04(-2.61%)
Nov 17, 2014 1.510 1.530 1.450 1.530 9,490 +0.01(+0.66%)
Nov 12, 2014 1.520 1.520 1.520 0 -0.08(-5.00%)
Nov 07, 2014 1.600 1.600 1.600 0 +0.20(+14.29%)
Nov 06, 2014 1.550 1.550 1.400 1.400 500 -0.45(-24.32%)
Nov 03, 2014 1.850 1.850 1.850 0 +0.01(+0.54%)
Oct 31, 2014 1.940 1.940 1.400 1.840 2,100 +0.29(+18.71%)
Oct 30, 2014 1.500 1.550 1.500 1.550 15,000 +0.05(+3.33%)
Oct 29, 2014 1.500 1.500 1.500 1.500 6,000 -0.09(-5.66%)
Oct 28, 2014 1.780 1.780 1.300 1.590 12,000 -0.19(-10.67%)
Oct 24, 2014 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 23, 2014 1.780 1.780 1.780 1.780 2,800 +0.02(+1.14%)
Oct 21, 2014 1.760 1.760 1.760 0 -0.03(-1.68%)
Oct 20, 2014 1.790 1.790 1.790 1.790 7,800 -0.01(-0.56%)
Oct 17, 2014 1.750 1.800 1.750 1.800 11,700 -0.04(-2.17%)
Oct 15, 2014 1.840 1.840 1.840 0 +0.09(+5.14%)
Oct 14, 2014 1.750 1.750 1.750 1.750 1,000 -0.05(-2.78%)
Oct 10, 2014 1.800 1.800 1.800 0 +0.05(+2.86%)
Oct 09, 2014 1.800 1.800 1.750 1.750 1,400 +0.00(+0.00%)
Oct 07, 2014 1.750 1.750 1.750 0 -0.05(-2.78%)
Oct 06, 2014 1.890 1.890 1.700 1.800 23,431 -0.10(-5.26%)
Oct 03, 2014 1.950 1.990 1.900 1.900 9,001 +0.14(+7.95%)
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.