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 30, 2022 1.300 0 +0.04(+3.17%)
Dec 28, 2022 1.260 0 +0.00(+0.00%)
Dec 23, 2022 1.260 0 +0.01(+0.80%)
Dec 22, 2022 1.260 1.260 1.230 1.250 31,753 -0.01(-0.79%)
Dec 21, 2022 1.270 1.270 1.260 1.260 5,003 +0.01(+0.80%)
Dec 20, 2022 1.270 1.270 1.250 1.250 8,000 -0.08(-6.02%)
Dec 19, 2022 1.340 1.340 1.330 1.330 10,201 +0.03(+2.31%)
Dec 16, 2022 1.270 1.300 1.270 1.300 5,300 +0.02(+1.56%)
Dec 15, 2022 1.290 1.290 1.280 1.280 9,105 -0.02(-1.54%)
Dec 14, 2022 1.330 1.330 1.300 1.300 5,500 -0.06(-4.41%)
Dec 13, 2022 1.350 1.360 1.350 1.360 3,200 +0.01(+0.74%)
Dec 12, 2022 1.310 1.390 1.310 1.350 20,128 -0.05(-3.57%)
Dec 09, 2022 1.320 1.400 1.320 1.400 11,654 +0.06(+4.48%)
Dec 08, 2022 1.340 1.340 1.340 1.340 7,700 +0.00(+0.00%)
Dec 07, 2022 1.340 1.340 1.340 1.340 2,400 -0.04(-2.90%)
Dec 06, 2022 1.390 1.400 1.350 1.380 19,301 -0.01(-0.72%)
Dec 05, 2022 1.400 1.420 1.390 1.390 9,283 -0.05(-3.47%)
Dec 02, 2022 1.460 1.460 1.440 1.440 3,004 +0.00(+0.00%)
Dec 01, 2022 1.450 1.450 1.440 1.440 11,243 -0.02(-1.37%)
Nov 30, 2022 1.440 1.460 1.440 1.460 10,550 +0.06(+4.29%)
Nov 29, 2022 1.450 1.450 1.400 1.400 6,800 -0.05(-3.45%)
Nov 28, 2022 1.450 1.450 1.450 1.450 31,400 +0.00(+0.00%)
Nov 25, 2022 1.470 1.470 1.450 1.450 15,600 -0.07(-4.61%)
Nov 24, 2022 1.420 1.550 1.420 1.520 47,306 +0.05(+3.40%)
Nov 23, 2022 1.450 1.490 1.410 1.470 5,671 +0.02(+1.38%)
Nov 22, 2022 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Nov 21, 2022 1.450 1.450 1.450 1.450 1,900 -0.06(-3.97%)
Nov 18, 2022 1.470 1.520 1.470 1.510 8,437 +0.04(+2.72%)
Nov 17, 2022 1.470 1.510 1.470 1.470 34,700 +0.00(+0.00%)
Nov 16, 2022 1.500 1.500 1.470 1.470 16,401 -0.04(-2.65%)
Nov 15, 2022 1.490 1.510 1.490 1.510 3,335 +0.02(+1.34%)
Nov 14, 2022 1.460 1.510 1.460 1.490 14,905 +0.04(+2.76%)
Nov 11, 2022 1.450 1.450 1.450 1.450 2,103 -0.04(-2.68%)
Nov 10, 2022 1.460 1.490 1.430 1.490 17,301 +0.03(+2.05%)
Nov 09, 2022 1.510 1.510 1.450 1.460 8,605 -0.02(-1.35%)
Nov 08, 2022 1.480 1.480 1.480 1.480 5,102 +0.00(+0.00%)
Nov 04, 2022 1.480 6 -0.03(-1.99%)
Nov 03, 2022 1.530 1.550 1.480 1.510 58,980 +0.01(+0.67%)
Nov 02, 2022 1.520 1.520 1.480 1.500 15,514 -0.01(-0.66%)
Nov 01, 2022 1.450 1.510 1.450 1.510 28,567 +0.06(+4.14%)
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%)
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.