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, 2023 1.050 1.070 1.050 1.050 16,150 -0.02(-1.87%)
Mar 30, 2023 1.070 1.070 1.070 1.070 3,000 +0.02(+1.90%)
Mar 29, 2023 1.050 1.050 1.050 1.050 2,100 +0.01(+0.96%)
Mar 28, 2023 1.010 1.050 1.000 1.040 6,100 +0.04(+4.00%)
Mar 27, 2023 1.050 1.050 1.000 1.000 11,403 -0.05(-4.76%)
Mar 24, 2023 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 23, 2023 1.050 1.050 1.050 1.050 1,000 +0.04(+3.96%)
Mar 22, 2023 1.050 1.050 1.000 1.010 5,622 +0.00(+0.00%)
Mar 21, 2023 1.100 1.100 1.010 1.010 37,602 -0.11(-9.82%)
Mar 20, 2023 1.100 1.120 1.100 1.120 3,500 +0.03(+2.75%)
Mar 17, 2023 1.100 1.100 1.090 1.090 8,700 -0.03(-2.68%)
Mar 16, 2023 1.140 1.140 1.120 1.120 5,400 +0.00(+0.00%)
Mar 15, 2023 1.080 1.120 1.050 1.120 4,753 +0.05(+4.67%)
Mar 14, 2023 1.070 1.070 1.070 1.070 500 +0.02(+1.90%)
Mar 13, 2023 1.050 1.100 1.020 1.050 9,450 +0.00(+0.00%)
Mar 10, 2023 1.060 1.100 1.050 1.050 26,500 -0.03(-2.78%)
Mar 09, 2023 1.100 1.100 1.080 1.080 5,976 +0.00(+0.00%)
Mar 08, 2023 1.070 1.080 1.070 1.080 10,900 -0.03(-2.70%)
Mar 07, 2023 1.090 1.110 1.060 1.110 13,750 -0.01(-0.89%)
Mar 06, 2023 1.120 1.120 1.120 1.120 4,104 +0.00(+0.00%)
Mar 03, 2023 1.100 1.120 1.100 1.120 40,400 +0.02(+1.82%)
Mar 02, 2023 1.110 1.110 1.100 1.100 69,900 -0.02(-1.79%)
Mar 01, 2023 1.150 1.150 1.120 1.120 22,921 +0.03(+2.75%)
Feb 28, 2023 1.090 1.090 1.090 1.090 3,090 -0.01(-0.91%)
Feb 27, 2023 1.110 1.110 1.100 1.100 15,880 +0.00(+0.00%)
Feb 24, 2023 1.120 1.120 1.100 1.100 10,200 -0.01(-0.90%)
Feb 23, 2023 1.110 1.110 1.110 1.110 5,050 +0.01(+0.91%)
Feb 22, 2023 1.120 1.120 1.090 1.100 42,710 -0.02(-1.79%)
Feb 21, 2023 1.220 1.220 1.120 1.120 30,497 -0.06(-5.08%)
Feb 17, 2023 1.180 0 +0.08(+7.27%)
Feb 16, 2023 1.080 1.100 1.080 1.100 41,708 +0.01(+0.92%)
Feb 15, 2023 1.100 1.100 1.090 1.090 20,400 +0.00(+0.00%)
Feb 14, 2023 1.080 1.090 1.080 1.090 10,800 +0.01(+0.93%)
Feb 13, 2023 1.100 1.100 1.080 1.080 6,453 +0.01(+0.93%)
Feb 10, 2023 1.050 1.070 1.050 1.070 14,600 -0.01(-0.93%)
Feb 09, 2023 1.090 1.090 1.080 1.080 13,200 +0.00(+0.00%)
Feb 08, 2023 1.090 1.090 1.080 1.080 6,901 -0.04(-3.57%)
Feb 07, 2023 1.120 1.120 1.060 1.120 37,510 +0.03(+2.75%)
Feb 03, 2023 1.090 10 -0.02(-1.80%)
Feb 02, 2023 1.150 1.150 1.110 1.110 980 -0.04(-3.48%)
Feb 01, 2023 1.120 1.150 1.090 1.150 13,200 +0.02(+1.77%)
Jan 31, 2023 1.130 1.130 1.130 1.130 506 +0.00(+0.00%)
Jan 30, 2023 1.110 1.150 1.100 1.130 6,350 -0.03(-2.59%)
Jan 27, 2023 1.110 1.160 1.110 1.160 8,039 +0.06(+5.45%)
Jan 26, 2023 1.130 1.130 1.100 1.100 14,505 -0.05(-4.35%)
Jan 25, 2023 1.140 1.150 1.130 1.150 10,400 +0.01(+0.88%)
Jan 24, 2023 1.140 1.140 1.140 1.140 902 +0.00(+0.00%)
Jan 20, 2023 1.140 0 +0.02(+1.79%)
Jan 19, 2023 1.150 1.150 1.120 1.120 1,652 -0.01(-0.88%)
Jan 18, 2023 1.130 1.130 1.130 1.130 700 -0.03(-2.59%)
Jan 17, 2023 1.130 1.160 1.130 1.160 4,203 -0.03(-2.52%)
Jan 13, 2023 1.190 0 +0.03(+2.59%)
Jan 11, 2023 1.160 0 +0.00(+0.00%)
Jan 10, 2023 1.130 1.160 1.130 1.160 8,728 +0.03(+2.65%)
Jan 09, 2023 1.130 1.130 1.120 1.130 18,655 -0.06(-5.04%)
Jan 06, 2023 1.200 1.200 1.180 1.190 8,010 -0.02(-1.65%)
Jan 05, 2023 1.200 1.210 1.200 1.210 5,000 +0.02(+1.68%)
Jan 04, 2023 1.200 1.210 1.190 1.190 5,500 -0.01(-0.83%)
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.