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 30, 2015 1.690 1.690 1.690 0 -0.01(-0.59%)
Apr 29, 2015 1.700 1.700 1.700 1.700 1,190 +0.10(+6.25%)
Apr 28, 2015 1.600 1.750 1.600 1.600 8,500 -0.20(-11.11%)
Apr 27, 2015 1.490 1.800 1.490 1.800 23,001 +0.35(+24.14%)
Apr 24, 2015 1.450 1.450 1.450 1.450 6,000 +0.04(+2.84%)
Apr 22, 2015 1.410 1.410 1.410 0 -0.08(-5.37%)
Apr 21, 2015 1.500 1.500 1.420 1.490 2,000 -0.01(-0.67%)
Apr 20, 2015 1.500 1.500 1.400 1.500 8,000 +0.04(+2.74%)
Apr 17, 2015 1.460 1.460 1.460 1.460 10,030 -0.04(-2.67%)
Apr 16, 2015 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Apr 13, 2015 1.500 1.500 1.500 0 -0.03(-1.96%)
Apr 10, 2015 1.540 1.540 1.500 1.530 2,300 -0.02(-1.29%)
Apr 09, 2015 1.500 1.550 1.380 1.550 7,925 +0.03(+1.97%)
Apr 08, 2015 1.520 1.520 1.520 1.520 3,000 +0.00(+0.00%)
Apr 07, 2015 1.520 1.520 1.380 1.520 18,300 +0.02(+1.33%)
Apr 06, 2015 1.500 1.500 1.500 1.500 3,850 +0.02(+1.35%)
Apr 01, 2015 1.480 1.480 1.480 0 -0.04(-2.63%)
Mar 31, 2015 1.500 1.520 1.450 1.520 1,480 +0.00(+0.00%)
Mar 27, 2015 1.520 1.520 1.520 0 +0.01(+0.66%)
Mar 25, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Mar 24, 2015 1.510 1.510 1.500 1.500 1,000 +0.00(+0.00%)
Mar 23, 2015 1.510 1.510 1.400 1.500 9,300 +0.00(+0.00%)
Mar 19, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 16, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 13, 2015 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 12, 2015 1.500 1.500 1.490 1.500 2,400 +0.01(+0.67%)
Mar 11, 2015 1.500 1.500 1.490 1.490 1,300 -0.02(-1.32%)
Mar 10, 2015 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
Mar 06, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 04, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 02, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Feb 26, 2015 1.510 1.510 1.510 50 +0.00(+0.00%)
Feb 25, 2015 1.500 1.510 1.500 1.510 13,700 +0.00(+0.00%)
Feb 20, 2015 1.510 1.510 1.510 150 +0.01(+0.67%)
Feb 19, 2015 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 18, 2015 1.500 1.500 1.500 1.500 100 -0.01(-0.66%)
Feb 17, 2015 1.500 1.510 1.500 1.510 2,375 +0.11(+7.86%)
Feb 13, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 12, 2015 1.500 1.500 1.300 1.400 800 -0.11(-7.28%)
Feb 06, 2015 1.510 1.510 1.510 0 -0.01(-0.66%)
Feb 05, 2015 1.520 1.520 1.520 1.520 500 +0.00(+0.00%)
Feb 03, 2015 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 02, 2015 1.500 1.500 1.480 1.480 930 -0.04(-2.63%)
Jan 29, 2015 1.520 1.520 1.520 0 -0.03(-1.94%)
Jan 27, 2015 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 26, 2015 1.540 1.550 1.540 1.550 17,100 +0.01(+0.65%)
Jan 23, 2015 1.540 1.540 1.540 1.540 1,550 +0.00(+0.00%)
Jan 22, 2015 1.510 1.540 1.510 1.540 17,500 +0.04(+2.67%)
Jan 20, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 19, 2015 1.500 1.500 1.500 1.500 1,400 +0.00(+0.00%)
Jan 12, 2015 1.500 1.500 1.500 0 -0.06(-3.85%)
Jan 09, 2015 1.560 1.560 1.560 1.560 1,500 -0.03(-1.89%)
Jan 08, 2015 1.590 1.590 1.590 1.590 100 -0.01(-0.63%)
Jan 07, 2015 1.530 1.600 1.530 1.600 6,400 +0.08(+5.26%)
Dec 31, 2014 1.520 1.520 1.520 0 -0.03(-1.94%)
Dec 30, 2014 1.500 1.550 1.500 1.550 4,100 +0.00(+0.00%)
Dec 29, 2014 1.520 1.550 1.490 1.550 6,100 +0.02(+1.31%)
Dec 23, 2014 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 22, 2014 1.510 1.510 1.500 1.500 1,100 -0.03(-1.96%)
Dec 18, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 17, 2014 1.530 1.530 1.530 1.530 2,500 +0.08(+5.52%)
Dec 12, 2014 1.450 1.450 1.450 0 -0.17(-10.49%)
Dec 11, 2014 1.600 1.620 1.600 1.620 6,100 +0.12(+8.00%)
Dec 10, 2014 1.500 1.500 1.500 1.500 1,500 -0.01(-0.66%)
Dec 09, 2014 1.510 1.510 1.510 1.510 200 +0.01(+0.67%)
Dec 08, 2014 1.500 1.500 1.500 1.500 300 -0.10(-6.25%)
Dec 04, 2014 1.600 1.600 1.600 0 -0.01(-0.62%)
Dec 03, 2014 1.610 1.610 1.610 1.610 4,000 +0.00(+0.00%)
Nov 28, 2014 1.610 1.610 1.610 0 +0.11(+7.33%)
Nov 27, 2014 1.430 1.500 1.400 1.500 2,000 +0.00(+0.00%)
Nov 26, 2014 1.500 1.500 1.500 1.500 1,000 -0.01(-0.66%)
Nov 25, 2014 1.510 1.510 1.510 1.510 250 +0.01(+0.67%)
Nov 24, 2014 1.500 1.500 1.500 1.500 6,000 -0.01(-0.66%)
Nov 19, 2014 1.510 1.510 1.510 0 +0.02(+1.34%)
Nov 18, 2014 1.480 1.490 1.480 1.490 3,700 -0.04(-2.61%)
Nov 17, 2014 1.510 1.530 1.450 1.530 9,490 +0.01(+0.66%)
Nov 12, 2014 1.520 1.520 1.520 0 -0.08(-5.00%)
Nov 07, 2014 1.600 1.600 1.600 0 +0.20(+14.29%)
Nov 06, 2014 1.550 1.550 1.400 1.400 500 -0.45(-24.32%)
Nov 03, 2014 1.850 1.850 1.850 0 +0.01(+0.54%)
Oct 31, 2014 1.940 1.940 1.400 1.840 2,100 +0.29(+18.71%)
Oct 30, 2014 1.500 1.550 1.500 1.550 15,000 +0.05(+3.33%)
Oct 29, 2014 1.500 1.500 1.500 1.500 6,000 -0.09(-5.66%)
Oct 28, 2014 1.780 1.780 1.300 1.590 12,000 -0.19(-10.67%)
Oct 24, 2014 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 23, 2014 1.780 1.780 1.780 1.780 2,800 +0.02(+1.14%)
Oct 21, 2014 1.760 1.760 1.760 0 -0.03(-1.68%)
Oct 20, 2014 1.790 1.790 1.790 1.790 7,800 -0.01(-0.56%)
Oct 17, 2014 1.750 1.800 1.750 1.800 11,700 -0.04(-2.17%)
Oct 15, 2014 1.840 1.840 1.840 0 +0.09(+5.14%)
Oct 14, 2014 1.750 1.750 1.750 1.750 1,000 -0.05(-2.78%)
Oct 10, 2014 1.800 1.800 1.800 0 +0.05(+2.86%)
Oct 09, 2014 1.800 1.800 1.750 1.750 1,400 +0.00(+0.00%)
Oct 07, 2014 1.750 1.750 1.750 0 -0.05(-2.78%)
Oct 06, 2014 1.890 1.890 1.700 1.800 23,431 -0.10(-5.26%)
Oct 03, 2014 1.950 1.990 1.900 1.900 9,001 +0.14(+7.95%)
Oct 01, 2014 1.760 1.760 1.760 0 -0.04(-2.22%)
Sep 22, 2014 1.800 1.800 1.800 0 +0.10(+5.88%)
Sep 17, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 15, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 11, 2014 1.700 1.700 1.700 7 +0.05(+3.03%)
Sep 10, 2014 1.710 1.710 1.650 1.650 1,650 -0.05(-2.94%)
Sep 09, 2014 1.700 1.700 1.700 1.700 1,900 -0.06(-3.41%)
Sep 08, 2014 1.760 1.760 1.760 1.760 257 -0.14(-7.37%)
Sep 05, 2014 1.800 1.900 1.800 1.900 5,000 +0.11(+6.15%)
Sep 04, 2014 1.790 1.790 1.790 1.790 3,750 -0.01(-0.56%)
Sep 02, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 28, 2014 1.800 1.800 1.800 0 +0.09(+5.26%)
Aug 26, 2014 1.710 1.710 1.710 0 +0.01(+0.59%)
Aug 21, 2014 1.700 1.700 1.700 0 -0.06(-3.41%)
Aug 20, 2014 1.760 1.760 1.760 1.760 200 -0.01(-0.56%)
Aug 19, 2014 1.770 1.770 1.770 1.770 800 -0.09(-4.84%)
Aug 07, 2014 1.860 0 +0.01(+0.54%)
Aug 06, 2014 1.650 1.850 1.650 1.850 10,500 +0.11(+6.32%)
Aug 05, 2014 1.740 1.740 1.740 1.740 400 -0.02(-1.14%)
Aug 01, 2014 1.760 1.760 1.760 0 -0.10(-5.38%)
Jul 31, 2014 1.860 1.860 1.860 1.860 200 +0.04(+2.20%)
Jul 28, 2014 1.820 0 +0.07(+4.00%)
Jul 25, 2014 1.760 1.760 1.750 1.750 5,500 +0.00(+0.00%)
Jul 23, 2014 1.840 1.840 1.750 1.750 2,850 -0.09(-4.89%)
Jul 18, 2014 1.840 1.840 0 +0.04(+2.22%)
Jul 17, 2014 1.800 1.800 1.800 1.800 1,500 -0.05(-2.70%)
Jul 14, 2014 1.850 1.850 0 +0.00(+0.00%)
Jul 11, 2014 1.850 1.850 1.850 1.850 2,000 +0.00(+0.00%)
Jul 10, 2014 1.770 1.900 1.770 1.850 1,400 +0.08(+4.52%)
Jul 09, 2014 1.770 1.800 1.770 1.770 5,600 -0.08(-4.32%)
Jul 07, 2014 1.850 1.850 0 +0.00(+0.00%)
Jul 02, 2014 1.850 1.850 0 +0.00(+0.00%)
Jun 30, 2014 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 27, 2014 1.850 1.850 1.850 1.850 100 +0.05(+2.78%)
Jun 26, 2014 1.820 1.820 1.800 1.800 5,200 +0.00(+0.00%)
Jun 25, 2014 1.840 1.840 1.800 1.800 400 -0.04(-2.17%)
Jun 24, 2014 1.840 1.840 1.840 1.840 2,000 -0.16(-8.00%)
Jun 23, 2014 2.000 2.000 2.000 2.000 1,514 +0.00(+0.00%)
Jun 20, 2014 1.810 2.000 1.810 2.000 24,400 +0.20(+11.11%)
Jun 19, 2014 1.770 1.800 1.770 1.800 500 -0.01(-0.55%)
Jun 17, 2014 1.810 1.810 1.810 0 -0.02(-1.09%)
Jun 16, 2014 1.830 1.830 1.830 1.830 2,000 -0.07(-3.68%)
Jun 13, 2014 1.880 1.900 1.880 1.900 3,000 +0.00(+0.00%)
Jun 12, 2014 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Jun 10, 2014 1.900 1.900 1.900 0 +0.10(+5.56%)
Jun 06, 2014 1.800 1.800 1.800 1.800 2,110 +0.00(+0.00%)
Jun 04, 2014 1.800 1.800 1.800 1.800 0 -0.01(-0.55%)
Jun 03, 2014 1.760 1.810 1.760 1.810 2,000 -0.08(-4.23%)
Jun 02, 2014 1.890 1.890 1.890 1.890 20,000 +0.04(+2.16%)
May 30, 2014 1.830 1.850 1.830 1.850 200 +0.05(+2.78%)
May 29, 2014 1.800 1.800 1.760 1.800 3,750 +0.00(+0.00%)
May 27, 2014 1.800 1.800 1.800 80 -0.14(-7.22%)
May 23, 2014 1.940 1.940 1.940 0 +0.14(+7.78%)
May 22, 2014 1.810 1.810 1.780 1.800 2,400 -0.15(-7.69%)
May 16, 2014 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 13, 2014 1.950 1.950 1.950 0 +0.10(+5.41%)
May 12, 2014 1.900 1.900 1.850 1.850 3,400 +0.00(+0.00%)
May 09, 2014 1.930 1.950 1.850 1.850 6,500 -0.11(-5.61%)
May 08, 2014 1.960 1.960 1.960 1.960 100 +0.20(+11.36%)
May 07, 2014 1.800 1.800 1.760 1.760 4,650 -0.06(-3.30%)
May 06, 2014 1.820 1.820 1.820 1.820 493 +0.00(+0.00%)
May 05, 2014 1.820 1.820 1.760 1.820 1,800 -0.16(-8.08%)
May 02, 2014 1.980 1.980 1.980 1.980 5,500 +0.03(+1.54%)
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.