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 (%)
Mar 31, 2014 2.480 2.500 2.480 2.500 3,300 +0.05(+2.04%)
Mar 28, 2014 2.550 2.550 2.450 2.450 1,600 -0.10(-3.92%)
Mar 27, 2014 2.550 2.550 2.550 2.550 200 -0.05(-1.92%)
Mar 26, 2014 2.600 2.600 2.600 2.600 500 -0.04(-1.52%)
Mar 24, 2014 2.640 2.640 2.640 50 +0.04(+1.54%)
Mar 21, 2014 2.600 2.600 2.600 2.600 200 +0.05(+1.96%)
Mar 19, 2014 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 18, 2014 2.410 2.600 2.410 2.600 1,650 +0.10(+4.00%)
Mar 17, 2014 2.640 2.640 2.420 2.500 1,000 -0.09(-3.47%)
Mar 14, 2014 2.590 2.590 2.590 2.590 100 +0.17(+7.02%)
Mar 13, 2014 2.490 2.490 2.420 2.420 1,880 -0.06(-2.42%)
Mar 12, 2014 2.530 2.530 2.480 2.480 1,750 -0.04(-1.59%)
Mar 11, 2014 2.520 2.520 2.520 2.520 2,000 +0.02(+0.80%)
Mar 10, 2014 2.650 2.650 2.500 2.500 500 -0.10(-3.85%)
Mar 07, 2014 2.580 2.600 2.580 2.600 5,800 +0.10(+4.00%)
Mar 06, 2014 2.500 2.500 2.500 2.500 3,500 -0.08(-3.10%)
Mar 05, 2014 2.580 2.580 2.580 2.580 700 -0.09(-3.37%)
Mar 03, 2014 2.670 2.670 2.670 0 +0.07(+2.69%)
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%)
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.