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, 2021 1.530 1.730 1.530 1.690 110,328 +0.17(+11.18%)
Mar 30, 2021 1.510 1.550 1.460 1.520 46,467 -0.03(-1.94%)
Mar 29, 2021 1.410 1.630 1.410 1.550 23,747 +0.12(+8.39%)
Mar 26, 2021 1.460 1.460 1.400 1.430 25,761 -0.09(-5.92%)
Mar 25, 2021 1.520 1.520 1.450 1.520 30,824 +0.02(+1.33%)
Mar 24, 2021 1.600 1.600 1.400 1.500 18,058 -0.09(-5.66%)
Mar 23, 2021 1.560 1.600 1.560 1.590 8,740 -0.01(-0.63%)
Mar 22, 2021 1.620 1.630 1.600 1.600 10,048 -0.01(-0.62%)
Mar 19, 2021 1.600 1.610 1.550 1.610 28,382 +0.01(+0.63%)
Mar 18, 2021 1.620 1.620 1.590 1.600 10,637 +0.04(+2.56%)
Mar 17, 2021 1.620 1.620 1.540 1.560 5,716 +0.01(+0.65%)
Mar 16, 2021 1.480 1.630 1.480 1.550 7,808 +0.01(+0.65%)
Mar 15, 2021 1.520 1.540 1.500 1.540 35,179 +0.00(+0.00%)
Mar 12, 2021 1.640 1.640 1.440 1.540 58,435 -0.02(-1.28%)
Mar 11, 2021 1.580 1.650 1.560 1.560 19,553 -0.06(-3.70%)
Mar 10, 2021 1.600 1.620 1.580 1.620 15,027 +0.02(+1.25%)
Mar 09, 2021 1.640 1.640 1.580 1.600 37,179 +0.02(+1.27%)
Mar 08, 2021 1.540 1.610 1.530 1.580 80,883 +0.04(+2.60%)
Mar 05, 2021 1.540 1.540 1.390 1.540 94,097 +0.08(+5.48%)
Mar 04, 2021 1.670 1.670 1.370 1.460 138,877 -0.18(-10.98%)
Mar 03, 2021 1.700 1.790 1.570 1.640 188,982 -0.06(-3.53%)
Mar 02, 2021 1.480 1.740 1.440 1.700 121,979 +0.20(+13.33%)
Mar 01, 2021 1.460 1.550 1.260 1.500 515,473 -0.13(-7.98%)
Feb 26, 2021 1.970 1.970 1.600 1.630 217,955 -0.24(-12.83%)
Feb 25, 2021 1.960 1.960 1.770 1.870 67,144 -0.03(-1.58%)
Feb 24, 2021 1.990 1.990 1.900 1.900 25,858 +0.04(+2.15%)
Feb 23, 2021 1.810 1.900 1.810 1.860 53,518 +0.00(+0.00%)
Feb 22, 2021 1.940 1.960 1.860 1.860 27,562 -0.05(-2.62%)
Feb 19, 2021 1.930 2.010 1.850 1.910 78,246 -0.10(-4.98%)
Feb 18, 2021 2.000 2.040 1.930 2.010 96,861 -0.01(-0.50%)
Feb 17, 2021 2.070 2.140 2.000 2.020 61,289 -0.08(-3.81%)
Feb 16, 2021 2.190 2.250 2.060 2.100 104,252 -0.14(-6.25%)
Feb 12, 2021 2.240 2.240 2.240 0 +0.05(+2.28%)
Feb 11, 2021 2.220 2.250 2.100 2.190 88,657 -0.12(-5.19%)
Feb 10, 2021 2.440 2.440 2.310 2.310 118,093 -0.02(-0.86%)
Feb 09, 2021 2.330 2.370 2.270 2.330 94,379 -0.04(-1.69%)
Feb 08, 2021 2.450 2.450 2.270 2.370 52,564 +0.07(+3.04%)
Feb 05, 2021 2.440 2.440 2.270 2.300 14,127 +0.04(+1.77%)
Feb 04, 2021 2.250 2.400 2.130 2.260 54,753 +0.02(+0.89%)
Feb 03, 2021 2.330 2.500 2.190 2.240 84,033 -0.13(-5.49%)
Feb 02, 2021 2.280 2.400 2.150 2.370 19,388 +0.09(+3.95%)
Feb 01, 2021 2.270 2.290 2.090 2.280 73,393 -0.12(-5.00%)
Jan 29, 2021 2.410 2.410 2.030 2.400 300,701 -0.03(-1.23%)
Jan 28, 2021 2.550 2.580 2.330 2.430 96,264 -0.11(-4.33%)
Jan 27, 2021 2.810 2.820 2.400 2.540 186,910 -0.33(-11.50%)
Jan 26, 2021 2.970 2.990 2.840 2.870 106,923 -0.12(-4.01%)
Jan 25, 2021 3.000 3.060 2.780 2.990 410,073 +0.43(+16.80%)
Jan 22, 2021 2.480 2.580 2.430 2.560 111,344 +0.11(+4.49%)
Jan 21, 2021 2.470 2.500 2.400 2.450 63,307 +0.05(+2.08%)
Jan 20, 2021 2.310 2.450 2.310 2.400 127,580 +0.01(+0.42%)
Jan 19, 2021 2.360 2.480 2.210 2.390 297,085 +0.09(+3.91%)
Jan 18, 2021 2.000 2.300 2.000 2.300 479,584 +0.70(+43.75%)
Jan 15, 2021 1.660 1.720 1.590 1.600 49,955 -0.04(-2.44%)
Jan 14, 2021 1.620 1.660 1.600 1.640 60,992 +0.03(+1.86%)
Jan 13, 2021 1.600 1.660 1.600 1.610 42,913 +0.02(+1.26%)
Jan 12, 2021 1.610 1.630 1.530 1.590 37,296 -0.03(-1.85%)
Jan 11, 2021 1.610 1.660 1.580 1.620 29,600 -0.02(-1.22%)
Jan 08, 2021 1.690 1.690 1.630 1.640 33,798 -0.02(-1.20%)
Jan 07, 2021 1.650 1.700 1.650 1.660 46,010 +0.03(+1.84%)
Jan 06, 2021 1.720 1.720 1.630 1.630 48,794 -0.02(-1.21%)
Jan 05, 2021 1.660 1.660 1.570 1.650 12,849 +0.06(+3.77%)
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.