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, 2022 1.320 1.370 1.320 1.360 38,042 +0.05(+3.82%)
Feb 25, 2022 1.270 1.310 1.270 1.310 10,937 +0.03(+2.34%)
Feb 24, 2022 1.260 1.310 1.240 1.280 23,319 -0.03(-2.29%)
Feb 23, 2022 1.370 1.370 1.310 1.310 36,811 +0.01(+0.77%)
Feb 22, 2022 1.280 1.300 1.270 1.300 44,808 +0.10(+8.33%)
Feb 18, 2022 1.200 0 -0.03(-2.44%)
Feb 17, 2022 1.230 1.230 1.230 1.230 5,011 +0.01(+0.82%)
Feb 16, 2022 1.250 1.250 1.220 1.220 22,551 -0.01(-0.81%)
Feb 15, 2022 1.250 1.250 1.230 1.230 4,000 -0.02(-1.60%)
Feb 14, 2022 1.250 1.250 1.250 1.250 2,606 +0.02(+1.63%)
Feb 11, 2022 1.260 1.260 1.230 1.230 3,581 -0.04(-3.15%)
Feb 10, 2022 1.250 1.270 1.230 1.270 131,704 +0.02(+1.60%)
Feb 09, 2022 1.270 1.270 1.250 1.250 2,664 -0.01(-0.79%)
Feb 08, 2022 1.270 1.280 1.260 1.260 1,450 +0.00(+0.00%)
Feb 07, 2022 1.270 1.270 1.250 1.260 5,577 -0.03(-2.33%)
Feb 04, 2022 1.280 1.300 1.280 1.290 3,194 +0.04(+3.20%)
Feb 03, 2022 1.290 1.250 1.250 3,125 -0.05(-3.85%)
Feb 02, 2022 1.260 1.300 1.260 1.300 1,932 +0.01(+0.78%)
Feb 01, 2022 1.290 1.290 1.250 1.290 4,901 +0.08(+6.61%)
Jan 31, 2022 1.240 1.260 1.210 1.210 1,945 +0.01(+0.83%)
Jan 28, 2022 1.220 1.220 1.200 1.200 2,402 -0.07(-5.51%)
Jan 27, 2022 1.270 1.270 1.270 1.270 1,053 +0.00(+0.00%)
Jan 26, 2022 1.290 1.290 1.200 1.270 21,188 +0.05(+4.10%)
Jan 25, 2022 1.190 1.270 1.170 1.220 25,619 +0.05(+4.27%)
Jan 24, 2022 1.300 1.300 1.110 1.170 83,360 -0.14(-10.69%)
Jan 21, 2022 1.350 1.350 1.310 1.310 28,706 -0.04(-2.96%)
Jan 20, 2022 1.380 1.380 1.340 1.350 24,801 -0.02(-1.46%)
Jan 19, 2022 1.340 1.370 1.340 1.370 20,358 -0.02(-1.44%)
Jan 18, 2022 1.400 1.400 1.350 1.390 20,365 +0.00(+0.00%)
Jan 17, 2022 1.380 1.460 1.380 1.390 16,994 +0.05(+3.73%)
Jan 14, 2022 1.390 1.390 1.340 1.340 70,717 -0.01(-0.74%)
Jan 13, 2022 1.360 1.370 1.350 1.350 5,693 +0.00(+0.00%)
Jan 12, 2022 1.400 1.400 1.350 1.350 9,383 -0.01(-0.74%)
Jan 11, 2022 1.340 1.370 1.330 1.360 31,497 +0.00(+0.00%)
Jan 10, 2022 1.340 1.370 1.320 1.360 7,942 +0.01(+0.74%)
Jan 07, 2022 1.340 1.350 1.320 1.350 12,265 +0.00(+0.00%)
Jan 06, 2022 1.380 1.380 1.320 1.350 17,701 -0.03(-2.17%)
Jan 05, 2022 1.420 1.420 1.380 1.380 6,309 -0.02(-1.43%)
Jan 04, 2022 1.430 1.440 1.400 1.400 11,617 -0.02(-1.41%)
Dec 31, 2021 1.420 1.420 1.420 0 +0.09(+6.77%)
Dec 30, 2021 1.360 1.360 1.310 1.330 23,730 -0.01(-0.75%)
Dec 29, 2021 1.320 1.400 1.320 1.340 58,202 +0.02(+1.52%)
Dec 24, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Dec 23, 2021 1.310 1.330 1.290 1.300 16,710 -0.03(-2.26%)
Dec 22, 2021 1.360 1.380 1.280 1.330 23,321 -0.02(-1.48%)
Dec 21, 2021 1.350 1.360 1.350 1.350 15,839 -0.01(-0.74%)
Dec 20, 2021 1.360 1.370 1.360 1.360 40,273 -0.05(-3.55%)
Dec 17, 2021 1.400 1.410 1.390 1.410 9,499 +0.02(+1.44%)
Dec 16, 2021 1.420 1.420 1.390 1.390 721 -0.05(-3.47%)
Dec 15, 2021 1.450 1.450 1.430 1.440 75,106 +0.00(+0.00%)
Dec 14, 2021 1.440 1.490 1.410 1.440 55,336 +0.00(+0.00%)
Dec 13, 2021 1.430 1.460 1.410 1.440 10,518 -0.04(-2.70%)
Dec 10, 2021 1.530 1.530 1.450 1.480 14,584 -0.04(-2.63%)
Dec 09, 2021 1.450 1.530 1.450 1.520 100,861 +0.08(+5.56%)
Dec 08, 2021 1.320 1.520 1.320 1.440 119,276 +0.15(+11.63%)
Dec 07, 2021 1.270 1.340 1.260 1.290 19,308 +0.01(+0.78%)
Dec 06, 2021 1.380 1.380 1.260 1.280 10,729 -0.07(-5.19%)
Dec 03, 2021 1.250 1.350 1.240 1.350 68,333 +0.03(+2.27%)
Dec 02, 2021 1.320 1.320 1.320 1.320 1,655 -0.01(-0.75%)
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.