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, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 30, 2020 0.6300 0.6900 0.6300 0.6900 8,000 +0.09(+15.00%)
Mar 27, 2020 0.7700 0.7700 0.6000 0.6000 35,822 -0.12(-16.67%)
Mar 26, 2020 0.7000 0.7200 0.7000 0.7200 6,500 +0.02(+2.86%)
Mar 25, 2020 0.6300 0.7800 0.6200 0.7000 16,500 -0.02(-2.78%)
Mar 24, 2020 0.7000 0.7200 0.6600 0.7200 18,500 -0.01(-1.37%)
Mar 23, 2020 0.6200 0.7300 0.6100 0.7300 12,200 -0.04(-5.19%)
Mar 20, 2020 0.6900 0.7900 0.6900 0.7700 24,102 +0.10(+14.93%)
Mar 19, 2020 0.6800 0.6800 0.6700 0.6700 5,500 -0.06(-8.22%)
Mar 18, 2020 0.6000 0.7300 0.5800 0.7300 22,149 +0.13(+21.67%)
Mar 17, 2020 0.6000 0.6000 0.5700 0.6000 10,801 +0.03(+5.26%)
Mar 16, 2020 0.5900 0.5900 0.5700 0.5700 197,999 -0.08(-12.31%)
Mar 13, 2020 0.6500 0.6500 0.6500 0.6500 25,250 +0.00(+0.00%)
Mar 12, 2020 0.6000 0.6500 0.5700 0.6500 81,050 -0.09(-12.16%)
Mar 11, 2020 0.7200 0.7400 0.7200 0.7400 1,500 +0.00(+0.00%)
Mar 10, 2020 0.6100 0.7400 0.5900 0.7400 25,141 +0.00(+0.00%)
Mar 09, 2020 0.6100 0.7400 0.5500 0.7400 37,004 +0.10(+15.62%)
Mar 06, 2020 0.6200 0.6400 0.6200 0.6400 28,000 +0.02(+3.23%)
Mar 05, 2020 0.6100 0.6400 0.6100 0.6200 36,800 +0.02(+3.33%)
Mar 04, 2020 0.5900 0.6000 0.5900 0.6000 2,000 +0.07(+13.21%)
Mar 03, 2020 0.6000 0.6000 0.5300 0.5300 17,500 -0.01(-1.85%)
Mar 02, 2020 0.5400 0.5400 0.5400 0.5400 9,282 +0.01(+1.89%)
Feb 28, 2020 0.5200 0.5300 0.5200 0.5300 26,494 -0.07(-11.67%)
Feb 27, 2020 0.6100 0.6100 0.6000 0.6000 39,500 -0.05(-7.69%)
Feb 26, 2020 0.6000 0.6500 0.6000 0.6500 3,600 +0.04(+6.56%)
Feb 24, 2020 0.6100 0.6100 0.6100 0.6100 5,000 +0.02(+3.39%)
Feb 21, 2020 0.5800 0.5900 0.5500 0.5900 10,000 +0.01(+1.72%)
Feb 20, 2020 0.5700 0.5900 0.5700 0.5800 17,500 +0.01(+1.75%)
Feb 19, 2020 0.5500 0.5700 0.5500 0.5700 7,045 +0.02(+3.64%)
Feb 18, 2020 0.5800 0.5800 0.5200 0.5500 27,600 -0.02(-3.51%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Feb 13, 2020 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Feb 12, 2020 0.5100 0.5100 0.5100 0.5100 3,504 -0.01(-1.92%)
Feb 10, 2020 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Feb 07, 2020 0.4950 0.5600 0.4950 0.5600 29,400 +0.03(+5.66%)
Feb 06, 2020 0.5400 0.5400 0.5300 0.5300 7,800 -0.05(-8.62%)
Feb 05, 2020 0.5300 0.5800 0.5300 0.5800 12,000 +0.02(+3.57%)
Feb 04, 2020 0.5600 0.5600 0.5400 0.5600 6,700 +0.03(+5.66%)
Jan 31, 2020 0.5300 0.5300 0.5300 0 -0.09(-14.52%)
Jan 28, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jan 24, 2020 0.5900 0.5900 0.5900 0 +0.06(+11.32%)
Jan 23, 2020 0.5300 0.5700 0.5300 0.5300 8,378 +0.00(+0.00%)
Jan 22, 2020 0.5300 0.5300 0.5300 0.5300 24,000 +0.00(+0.00%)
Jan 21, 2020 0.5800 0.5800 0.5000 0.5300 23,000 +0.01(+1.92%)
Jan 20, 2020 0.5100 0.5200 0.5100 0.5200 12,296 -0.03(-5.45%)
Jan 17, 2020 0.5200 0.5500 0.5200 0.5500 8,511 +0.03(+5.77%)
Jan 16, 2020 0.5200 0.5200 0.5200 0.5200 12,519 +0.00(+0.00%)
Jan 15, 2020 0.5300 0.5300 0.5000 0.5200 12,302 +0.00(+0.00%)
Jan 14, 2020 0.5200 0.5200 0.5000 0.5200 24,558 -0.03(-5.45%)
Jan 10, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jan 09, 2020 0.5500 0.5500 0.5400 0.5400 8,000 -0.01(-1.82%)
Jan 08, 2020 0.5300 0.5500 0.5000 0.5500 6,500 +0.03(+5.77%)
Jan 07, 2020 0.5800 0.5800 0.5000 0.5200 8,676 -0.02(-3.70%)
Jan 06, 2020 0.5400 0.5400 0.5400 0.5400 3,000 -0.07(-11.48%)
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.