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 30, 2017 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Mar 28, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 27, 2017 0.8500 0.8500 0.8500 0.8500 500 -0.05(-5.56%)
Mar 22, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 21, 2017 0.8100 0.9000 0.8100 0.9000 8,600 +0.09(+11.11%)
Mar 20, 2017 0.8100 0.8100 0.8100 0.8100 15,500 -0.09(-10.00%)
Mar 17, 2017 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Mar 16, 2017 0.9300 0.9300 0.9000 0.9000 1,000 +0.05(+5.88%)
Mar 15, 2017 0.9800 0.9800 0.8500 0.8500 29,400 -0.15(-15.00%)
Mar 14, 2017 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Mar 10, 2017 0.9500 0.9500 0.9500 0 -0.13(-12.04%)
Mar 09, 2017 1.080 1.080 1.080 1.080 200 -0.12(-10.00%)
Mar 06, 2017 1.200 1.200 1.200 0 -0.16(-11.76%)
Mar 03, 2017 1.360 1.360 1.360 1.360 500 +0.37(+37.37%)
Feb 27, 2017 0.9900 0.9900 0.9900 0 -0.11(-10.00%)
Feb 24, 2017 1.100 1.100 1.100 1.100 665 -0.05(-4.35%)
Feb 23, 2017 1.150 1.150 1.150 1.150 200 +0.10(+9.52%)
Feb 22, 2017 1.050 1.050 1.050 1.050 1,700 -0.05(-4.55%)
Feb 21, 2017 1.100 1.100 1.100 1.100 21,500 +0.02(+1.85%)
Feb 17, 2017 1.080 1.080 1.080 0 -0.19(-14.96%)
Feb 16, 2017 1.270 1.270 1.270 1.270 1,600 +0.00(+0.00%)
Feb 15, 2017 1.350 1.350 1.270 1.270 4,000 -0.08(-5.93%)
Feb 14, 2017 1.350 1.350 1.350 1.350 540 -0.03(-2.17%)
Jan 31, 2017 1.380 1.380 1.380 0 +0.08(+6.15%)
Jan 30, 2017 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jan 27, 2017 1.300 1.300 1.290 1.300 19,700 -0.01(-0.76%)
Jan 25, 2017 1.310 1.310 1.310 0 -0.03(-2.24%)
Jan 23, 2017 1.340 1.340 1.340 0 -0.26(-16.25%)
Jan 19, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 17, 2017 1.600 1.600 1.600 0 +0.07(+4.58%)
Jan 16, 2017 1.400 1.530 1.400 1.530 1,300 +0.13(+9.29%)
Jan 13, 2017 1.600 1.600 1.400 1.400 7,800 +0.00(+0.00%)
Jan 12, 2017 1.350 1.400 1.070 1.400 14,300 -0.12(-7.89%)
Jan 11, 2017 1.520 1.520 1.500 1.520 6,640 -0.03(-1.94%)
Jan 10, 2017 1.200 1.700 1.200 1.550 58,800 +0.35(+29.17%)
Jan 09, 2017 1.200 1.200 1.200 1.200 3,900 +0.00(+0.00%)
Jan 06, 2017 1.150 1.200 1.150 1.200 5,000 +0.10(+9.09%)
Jan 05, 2017 1.080 1.100 1.080 1.100 5,300 +0.05(+4.76%)
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.