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 (%)
Feb 28, 2014 2.550 2.600 2.550 2.600 1,500 +0.05(+1.96%)
Feb 27, 2014 2.600 2.600 2.550 2.550 2,000 -0.07(-2.67%)
Feb 26, 2014 2.620 2.620 2.620 2.620 500 -0.03(-1.13%)
Feb 20, 2014 2.650 2.650 2.650 0 +0.15(+6.00%)
Feb 19, 2014 2.600 2.600 2.500 2.500 1,000 -0.19(-7.06%)
Feb 18, 2014 2.400 2.690 2.400 2.690 4,986 +0.01(+0.37%)
Feb 10, 2014 2.680 2.680 2.680 0 +0.01(+0.37%)
Feb 07, 2014 2.690 2.690 2.610 2.670 1,400 +0.07(+2.69%)
Feb 06, 2014 2.650 2.680 2.600 2.600 4,300 -0.08(-2.99%)
Feb 05, 2014 2.650 2.680 2.600 2.680 2,300 +0.08(+3.08%)
Feb 04, 2014 2.600 2.650 2.600 2.600 2,501 +0.00(+0.00%)
Feb 03, 2014 2.600 2.600 2.600 2.600 1,500 +0.00(+0.00%)
Jan 31, 2014 2.650 2.650 2.600 2.600 10,100 -0.10(-3.70%)
Jan 30, 2014 2.660 2.700 2.600 2.700 5,600 +0.05(+1.89%)
Jan 29, 2014 2.600 2.650 2.600 2.650 2,200 -0.05(-1.85%)
Jan 24, 2014 2.700 2.700 2.700 2.700 30 +0.01(+0.37%)
Jan 23, 2014 2.690 2.690 2.690 2.690 500 -0.05(-1.82%)
Jan 21, 2014 2.740 2.740 2.740 0 -0.01(-0.36%)
Jan 17, 2014 2.750 2.750 2.750 0 +0.05(+1.85%)
Jan 16, 2014 2.710 2.710 2.700 2.700 3,200 +0.04(+1.50%)
Jan 15, 2014 2.670 2.670 2.660 2.660 1,125 -0.14(-5.00%)
Jan 13, 2014 2.800 2.800 2.800 2.800 0 +0.05(+1.82%)
Jan 10, 2014 2.670 2.750 2.670 2.750 1,150 +0.01(+0.36%)
Jan 09, 2014 2.700 2.740 2.700 2.740 400 -0.01(-0.36%)
Jan 06, 2014 2.750 2.750 2.750 0 +0.05(+1.85%)
Jan 02, 2014 2.700 2.700 2.700 2.700 0 -0.05(-1.82%)
Dec 31, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2013 2.800 2.800 2.750 2.750 9,250 +0.08(+3.00%)
Dec 27, 2013 2.660 2.670 2.660 2.670 18,200 -0.11(-3.96%)
Dec 24, 2013 2.780 2.780 2.780 0 -0.02(-0.71%)
Dec 19, 2013 2.800 2.800 2.800 0 +0.06(+2.19%)
Dec 18, 2013 2.740 2.740 2.740 2.740 400 -0.01(-0.36%)
Dec 17, 2013 2.750 2.750 2.750 2.750 1,100 +0.09(+3.38%)
Dec 16, 2013 2.660 2.660 2.660 2.660 4,275 -0.05(-1.85%)
Dec 13, 2013 2.500 2.770 2.500 2.710 12,300 +0.11(+4.23%)
Dec 12, 2013 2.780 2.780 2.600 2.600 3,129 -0.20(-7.14%)
Dec 11, 2013 2.800 2.800 2.800 2.800 1,100 -0.05(-1.75%)
Dec 10, 2013 2.850 2.850 2.850 2.850 100 -0.01(-0.35%)
Dec 09, 2013 2.800 2.860 2.800 2.860 32,500 -0.02(-0.69%)
Dec 06, 2013 2.800 2.880 2.790 2.880 31,516 +0.07(+2.49%)
Dec 04, 2013 2.810 2.810 2.810 0 +0.01(+0.36%)
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.