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 (%)
Apr 25, 2014 2.030 2.030 2.030 0 +0.21(+11.54%)
Apr 24, 2014 1.820 1.820 1.820 1.820 600 +0.02(+1.11%)
Apr 23, 2014 1.820 1.820 1.800 1.800 3,035 +0.03(+1.69%)
Apr 22, 2014 1.850 1.850 1.700 1.770 8,250 -0.14(-7.33%)
Apr 21, 2014 2.000 2.000 1.910 1.910 1,790 -0.09(-4.50%)
Apr 17, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 16, 2014 2.000 2.000 2.000 2.000 250 -0.18(-8.26%)
Apr 15, 2014 2.000 2.180 2.000 2.180 7,200 +0.18(+9.00%)
Apr 14, 2014 2.100 2.100 2.000 2.000 1,300 +0.10(+5.26%)
Apr 11, 2014 2.000 2.050 1.900 1.900 7,650 -0.10(-5.00%)
Apr 10, 2014 2.030 2.050 2.000 2.000 26,050 -0.03(-1.48%)
Apr 09, 2014 2.100 2.450 1.990 2.030 25,200 -0.07(-3.33%)
Apr 08, 2014 2.300 2.300 1.810 2.100 14,700 -0.10(-4.55%)
Apr 07, 2014 2.200 2.200 2.200 2.200 5,325 -0.15(-6.38%)
Apr 04, 2014 2.350 2.350 2.350 2.350 300 -0.05(-2.08%)
Apr 03, 2014 2.400 2.440 2.400 2.400 400 +0.03(+1.27%)
Apr 02, 2014 2.400 2.400 2.150 2.370 10,500 -0.11(-4.44%)
Apr 01, 2014 2.480 2.480 2.480 2.480 200 -0.02(-0.80%)
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%)
Jan 02, 2014 2.700 2.700 2.700 2.700 0 -0.05(-1.82%)
Dec 31, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2013 2.800 2.800 2.750 2.750 9,250 +0.08(+3.00%)
Dec 27, 2013 2.660 2.670 2.660 2.670 18,200 -0.11(-3.96%)
Dec 24, 2013 2.780 2.780 2.780 0 -0.02(-0.71%)
Dec 19, 2013 2.800 2.800 2.800 0 +0.06(+2.19%)
Dec 18, 2013 2.740 2.740 2.740 2.740 400 -0.01(-0.36%)
Dec 17, 2013 2.750 2.750 2.750 2.750 1,100 +0.09(+3.38%)
Dec 16, 2013 2.660 2.660 2.660 2.660 4,275 -0.05(-1.85%)
Dec 13, 2013 2.500 2.770 2.500 2.710 12,300 +0.11(+4.23%)
Dec 12, 2013 2.780 2.780 2.600 2.600 3,129 -0.20(-7.14%)
Dec 11, 2013 2.800 2.800 2.800 2.800 1,100 -0.05(-1.75%)
Dec 10, 2013 2.850 2.850 2.850 2.850 100 -0.01(-0.35%)
Dec 09, 2013 2.800 2.860 2.800 2.860 32,500 -0.02(-0.69%)
Dec 06, 2013 2.800 2.880 2.790 2.880 31,516 +0.07(+2.49%)
Dec 04, 2013 2.810 2.810 2.810 0 +0.01(+0.36%)
Dec 03, 2013 2.800 2.800 2.650 2.800 5,801 -0.05(-1.75%)
Nov 29, 2013 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 27, 2013 2.900 2.900 2.900 0 +0.03(+1.05%)
Nov 26, 2013 2.800 2.880 2.800 2.870 3,200 +0.07(+2.50%)
Nov 25, 2013 2.830 2.830 2.800 2.800 4,886 -0.10(-3.45%)
Nov 22, 2013 2.900 2.900 2.900 2.900 1,000 +0.06(+2.11%)
Nov 21, 2013 2.900 2.950 2.840 2.840 37,051 -0.11(-3.73%)
Nov 19, 2013 2.950 2.950 2.950 0 +0.10(+3.51%)
Nov 18, 2013 2.900 2.900 2.600 2.850 3,450 -0.03(-1.04%)
Nov 15, 2013 2.880 2.890 2.880 2.880 11,000 -0.02(-0.69%)
Nov 14, 2013 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
Nov 12, 2013 2.720 2.900 2.720 2.840 4,280 -0.01(-0.35%)
Nov 08, 2013 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 07, 2013 2.900 2.900 2.900 2.900 1,330 -0.03(-1.02%)
Nov 06, 2013 2.950 2.950 2.770 2.930 13,750 +0.02(+0.69%)
Nov 05, 2013 2.940 2.940 2.910 2.910 1,900 -0.05(-1.69%)
Nov 04, 2013 2.960 3.000 2.960 2.960 8,648 +0.00(+0.00%)
Nov 01, 2013 2.940 2.960 2.940 2.960 8,700 +0.03(+1.02%)
Oct 31, 2013 2.920 2.930 2.920 2.930 12,400 +0.01(+0.34%)
Oct 30, 2013 2.920 2.920 2.900 2.920 14,800 +0.00(+0.00%)
Oct 29, 2013 2.920 2.920 2.920 2.920 2,000 -0.01(-0.34%)
Oct 24, 2013 2.930 2.930 2.930 0 -0.01(-0.34%)
Oct 21, 2013 2.940 2.940 2.940 0 +0.17(+6.14%)
Oct 17, 2013 2.770 2.770 2.770 0 -0.08(-2.81%)
Oct 16, 2013 2.850 2.850 2.850 2.850 1,900 -0.13(-4.36%)
Oct 15, 2013 2.750 2.980 2.750 2.980 800 -0.02(-0.67%)
Oct 11, 2013 3.000 3.000 3.000 0 +0.05(+1.69%)
Oct 10, 2013 2.980 2.980 2.950 2.950 2,200 -0.05(-1.67%)
Oct 09, 2013 2.980 3.000 2.980 3.000 3,000 +0.01(+0.33%)
Oct 08, 2013 2.990 2.990 2.990 2.990 2,268 -0.01(-0.33%)
Oct 07, 2013 3.000 3.000 3.000 3.000 663 +0.00(+0.00%)
Oct 04, 2013 2.990 3.000 2.990 3.000 4,000 +0.01(+0.33%)
Oct 03, 2013 3.000 3.000 2.940 2.990 21,756 -0.02(-0.66%)
Oct 02, 2013 3.000 3.010 3.000 3.010 10,100 +0.00(+0.00%)
Oct 01, 2013 2.920 3.080 2.920 3.010 40,890 +0.12(+4.15%)
Sep 26, 2013 2.890 2.890 2.890 2.890 0 +0.04(+1.40%)
Sep 24, 2013 2.850 2.850 2.850 2.850 0 -0.04(-1.38%)
Sep 20, 2013 2.890 2.890 2.890 0 +0.02(+0.70%)
Sep 19, 2013 2.990 3.000 2.860 2.870 9,660 +0.02(+0.70%)
Sep 18, 2013 2.900 2.900 2.850 2.850 1,000 -0.15(-5.00%)
Sep 17, 2013 2.860 3.000 2.860 3.000 4,250 +0.00(+0.00%)
Sep 16, 2013 3.000 3.000 2.850 3.000 6,210 +0.00(+0.00%)
Sep 12, 2013 3.000 3.000 3.000 0 +0.15(+5.26%)
Sep 11, 2013 2.900 2.900 2.850 2.850 6,000 -0.15(-5.00%)
Sep 10, 2013 3.000 3.000 3.000 3.000 730 +0.10(+3.45%)
Sep 09, 2013 2.900 2.900 2.900 2.900 1,200 -0.10(-3.33%)
Sep 06, 2013 2.950 3.000 2.950 3.000 985 +0.06(+2.04%)
Sep 05, 2013 2.850 2.940 2.850 2.940 11,000 -0.01(-0.34%)
Sep 04, 2013 2.860 2.950 2.860 2.950 3,660 +0.05(+1.72%)
Sep 03, 2013 2.850 2.950 2.850 2.900 9,900 -0.10(-3.33%)
Aug 30, 2013 3.000 3.000 3.000 0 +0.05(+1.69%)
Aug 29, 2013 3.020 3.020 2.700 2.950 4,150 +0.00(+0.00%)
Aug 28, 2013 3.030 3.030 2.950 2.950 7,333 -0.08(-2.64%)
Aug 27, 2013 2.900 3.040 2.900 3.030 12,800 +0.03(+1.00%)
Aug 26, 2013 2.800 3.000 2.800 3.000 1,500 +0.20(+7.14%)
Aug 23, 2013 2.850 2.850 2.800 2.800 2,500 -0.05(-1.75%)
Aug 22, 2013 2.850 2.850 2.850 2.850 2,080 +0.00(+0.00%)
Aug 21, 2013 2.850 2.850 2.850 2.850 3,200 -0.02(-0.70%)
Aug 20, 2013 2.910 3.000 2.850 2.870 19,842 -0.06(-2.05%)
Aug 19, 2013 2.950 2.950 2.930 2.930 6,500 -0.11(-3.62%)
Aug 16, 2013 3.040 3.040 3.040 3.040 400 +0.11(+3.75%)
Aug 15, 2013 2.930 2.930 2.930 2.930 470 -0.06(-2.01%)
Aug 14, 2013 2.950 2.990 2.950 2.990 8,800 +0.04(+1.36%)
Aug 13, 2013 3.000 3.000 2.950 2.950 11,950 -0.11(-3.59%)
Aug 12, 2013 3.060 3.060 3.060 3.060 1,000 +0.10(+3.38%)
Aug 09, 2013 3.000 3.020 2.960 2.960 13,200 -0.04(-1.33%)
Aug 08, 2013 3.010 3.010 3.000 3.000 20,155 +0.00(+0.00%)
Aug 07, 2013 3.000 3.020 3.000 3.000 12,500 +0.00(+0.00%)
Aug 06, 2013 3.030 3.050 2.650 3.000 115,300 +0.35(+13.21%)
Aug 02, 2013 2.650 2.650 2.650 0 -0.04(-1.49%)
Aug 01, 2013 2.660 2.700 2.660 2.690 29,050 +0.04(+1.51%)
Jul 31, 2013 2.650 2.650 2.650 2.650 5,005 +0.05(+1.92%)
Jul 30, 2013 2.600 2.600 2.600 2.600 1,000 +0.05(+1.96%)
Jul 29, 2013 2.550 2.550 2.550 2.550 1,000 +0.00(+0.00%)
Jul 26, 2013 2.570 2.570 2.550 2.550 6,667 -0.02(-0.78%)
Jul 25, 2013 2.570 2.570 2.570 2.570 2,000 +0.00(+0.00%)
Jul 24, 2013 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jul 23, 2013 2.570 2.570 2.570 2.570 7,000 -0.08(-3.02%)
Jul 22, 2013 2.550 2.650 2.550 2.650 14,000 +0.03(+1.15%)
Jul 19, 2013 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 18, 2013 2.620 2.620 2.620 2.620 1,500 +0.02(+0.77%)
Jul 17, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 16, 2013 2.650 2.650 2.600 2.600 6,900 -0.03(-1.14%)
Jul 15, 2013 2.630 2.630 2.630 2.630 1,275 +0.00(+0.00%)
Jul 12, 2013 2.600 2.630 2.600 2.630 8,800 +0.03(+1.15%)
Jul 11, 2013 2.550 2.600 2.550 2.600 10,000 +0.10(+4.00%)
Jul 10, 2013 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 09, 2013 2.450 2.500 2.450 2.500 5,420 +0.05(+2.04%)
Jul 08, 2013 2.450 2.450 2.450 2.450 13,200 +0.00(+0.00%)
Jul 05, 2013 2.460 2.460 2.450 2.450 2,500 -0.05(-2.00%)
Jul 04, 2013 2.370 2.500 2.370 2.500 1,506 +0.05(+2.04%)
Jul 03, 2013 2.450 2.450 2.450 2.450 1,000 -0.05(-2.00%)
Jul 02, 2013 2.320 2.500 2.320 2.500 5,500 +0.00(+0.00%)
Jun 28, 2013 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 26, 2013 2.500 2.500 2.500 2.500 900 -0.01(-0.40%)
Jun 25, 2013 2.450 2.510 2.450 2.510 25,100 +0.02(+0.80%)
Jun 24, 2013 2.500 2.510 2.450 2.490 14,292 -0.01(-0.40%)
Jun 21, 2013 2.620 2.620 2.500 2.500 4,400 +0.00(+0.00%)
Jun 20, 2013 2.650 2.650 2.500 2.500 6,600 -0.10(-3.85%)
Jun 19, 2013 2.550 2.600 2.450 2.600 91,100 +0.00(+0.00%)
Jun 18, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 17, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 14, 2013 2.600 2.600 2.390 2.600 2,938 +0.05(+1.96%)
Jun 13, 2013 2.550 2.550 2.550 2.550 1,895 +0.04(+1.59%)
Jun 12, 2013 2.500 2.510 2.500 2.510 4,500 +0.12(+5.02%)
Jun 11, 2013 2.550 2.550 2.390 2.390 1,000 -0.21(-8.08%)
Jun 10, 2013 2.600 2.600 2.600 2.600 280 +0.00(+0.00%)
Jun 07, 2013 2.600 2.600 2.600 2.600 500 +0.10(+4.00%)
Jun 06, 2013 2.550 2.600 2.500 2.500 16,000 -0.10(-3.85%)
Jun 05, 2013 2.560 2.600 2.550 2.600 2,400 +0.00(+0.00%)
Jun 04, 2013 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Jun 03, 2013 2.600 2.600 2.360 2.600 33,770 -0.08(-2.99%)
May 31, 2013 2.560 2.680 2.480 2.680 8,500 +0.12(+4.69%)
May 30, 2013 2.650 2.650 2.560 2.560 5,700 -0.09(-3.40%)
May 29, 2013 2.600 2.680 2.600 2.650 2,600 -0.02(-0.75%)
May 28, 2013 2.630 2.670 2.630 2.670 2,600 +0.02(+0.75%)
May 27, 2013 2.650 2.650 2.650 2.650 100 -0.01(-0.38%)
May 24, 2013 2.660 2.660 2.660 0 +0.00(+0.00%)
May 23, 2013 2.660 2.660 2.660 2.660 100 +0.09(+3.50%)
May 22, 2013 2.590 2.590 2.570 2.570 8,000 -0.08(-3.02%)
May 21, 2013 2.620 2.650 2.540 2.650 3,380 +0.15(+6.00%)
May 17, 2013 2.500 2.500 2.500 0 -0.05(-1.96%)
May 16, 2013 2.550 2.550 2.550 2.550 100 -0.11(-4.14%)
May 15, 2013 2.600 2.660 2.350 2.660 37,965 +0.00(+0.00%)
May 13, 2013 2.650 2.690 2.550 2.660 10,539 +0.06(+2.31%)
May 10, 2013 2.690 2.690 2.600 2.600 5,385 -0.10(-3.70%)
May 09, 2013 2.690 2.700 2.620 2.700 14,205 +0.01(+0.37%)
May 08, 2013 2.690 2.710 2.610 2.690 31,401 +0.01(+0.37%)
May 07, 2013 2.600 2.690 2.580 2.680 56,200 +0.13(+5.10%)
May 06, 2013 2.460 2.550 2.460 2.550 37,397 +0.10(+4.08%)
May 03, 2013 2.450 2.450 2.450 2.450 5,634 +0.10(+4.26%)
May 02, 2013 2.370 2.430 2.310 2.350 3,700 -0.04(-1.67%)
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.