Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 22, 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 28, 2017 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Apr 27, 2017 0.8400 0.8400 0.8400 0.8400 3,440 +0.04(+5.00%)
Apr 21, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 13, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 12, 2017 0.8000 0.8000 0.8000 0.8000 20,000 +0.00(+0.00%)
Apr 10, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 05, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 04, 2017 0.7600 0.8000 0.7600 0.8000 1,500 +0.00(+0.00%)
Apr 03, 2017 0.7500 0.8000 0.7500 0.8000 251,000 +0.00(+0.00%)
Mar 30, 2017 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Mar 28, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 27, 2017 0.8500 0.8500 0.8500 0.8500 500 -0.05(-5.56%)
Mar 22, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 21, 2017 0.8100 0.9000 0.8100 0.9000 8,600 +0.09(+11.11%)
Mar 20, 2017 0.8100 0.8100 0.8100 0.8100 15,500 -0.09(-10.00%)
Mar 17, 2017 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Mar 16, 2017 0.9300 0.9300 0.9000 0.9000 1,000 +0.05(+5.88%)
Mar 15, 2017 0.9800 0.9800 0.8500 0.8500 29,400 -0.15(-15.00%)
Mar 14, 2017 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Mar 10, 2017 0.9500 0.9500 0.9500 0 -0.13(-12.04%)
Mar 09, 2017 1.080 1.080 1.080 1.080 200 -0.12(-10.00%)
Mar 06, 2017 1.200 1.200 1.200 0 -0.16(-11.76%)
Mar 03, 2017 1.360 1.360 1.360 1.360 500 +0.37(+37.37%)
Feb 27, 2017 0.9900 0.9900 0.9900 0 -0.11(-10.00%)
Feb 24, 2017 1.100 1.100 1.100 1.100 665 -0.05(-4.35%)
Feb 23, 2017 1.150 1.150 1.150 1.150 200 +0.10(+9.52%)
Feb 22, 2017 1.050 1.050 1.050 1.050 1,700 -0.05(-4.55%)
Feb 21, 2017 1.100 1.100 1.100 1.100 21,500 +0.02(+1.85%)
Feb 17, 2017 1.080 1.080 1.080 0 -0.19(-14.96%)
Feb 16, 2017 1.270 1.270 1.270 1.270 1,600 +0.00(+0.00%)
Feb 15, 2017 1.350 1.350 1.270 1.270 4,000 -0.08(-5.93%)
Feb 14, 2017 1.350 1.350 1.350 1.350 540 -0.03(-2.17%)
Jan 31, 2017 1.380 1.380 1.380 0 +0.08(+6.15%)
Jan 30, 2017 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jan 27, 2017 1.300 1.300 1.290 1.300 19,700 -0.01(-0.76%)
Jan 25, 2017 1.310 1.310 1.310 0 -0.03(-2.24%)
Jan 23, 2017 1.340 1.340 1.340 0 -0.26(-16.25%)
Jan 19, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 17, 2017 1.600 1.600 1.600 0 +0.07(+4.58%)
Jan 16, 2017 1.400 1.530 1.400 1.530 1,300 +0.13(+9.29%)
Jan 13, 2017 1.600 1.600 1.400 1.400 7,800 +0.00(+0.00%)
Jan 12, 2017 1.350 1.400 1.070 1.400 14,300 -0.12(-7.89%)
Jan 11, 2017 1.520 1.520 1.500 1.520 6,640 -0.03(-1.94%)
Jan 10, 2017 1.200 1.700 1.200 1.550 58,800 +0.35(+29.17%)
Jan 09, 2017 1.200 1.200 1.200 1.200 3,900 +0.00(+0.00%)
Jan 06, 2017 1.150 1.200 1.150 1.200 5,000 +0.10(+9.09%)
Jan 05, 2017 1.080 1.100 1.080 1.100 5,300 +0.05(+4.76%)
Jan 03, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 29, 2016 1.000 1.000 1.000 0 +0.05(+5.26%)
Dec 23, 2016 0.9500 0.9500 0.9500 0 +0.18(+23.38%)
Dec 19, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 15, 2016 0.7700 0.7700 0.7700 0 -0.23(-23.00%)
Dec 12, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 09, 2016 0.9000 1.000 0.9000 1.000 7,000 +0.11(+12.36%)
Dec 08, 2016 0.7600 0.9000 0.7600 0.8900 6,800 +0.13(+17.11%)
Dec 06, 2016 0.7600 0.7600 0.7600 0 -0.17(-18.28%)
Dec 05, 2016 1.050 1.050 0.9300 0.9300 8,850 -0.08(-7.92%)
Dec 01, 2016 1.010 1.010 1.010 0 -0.01(-0.98%)
Nov 30, 2016 1.020 1.020 1.020 1.020 11,000 +0.00(+0.00%)
Nov 29, 2016 1.020 1.020 1.020 1.020 4,000 +0.00(+0.00%)
Nov 28, 2016 1.020 1.020 1.020 1.020 6,000 +0.04(+4.08%)
Nov 25, 2016 0.9800 0.9800 0.9800 0.9800 4,900 -0.09(-8.41%)
Nov 21, 2016 1.070 1.070 1.070 0 +0.09(+9.18%)
Nov 16, 2016 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Nov 15, 2016 1.000 1.010 1.000 1.010 5,400 -0.01(-0.98%)
Nov 14, 2016 1.050 1.100 1.000 1.020 19,300 +0.02(+2.00%)
Nov 10, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 09, 2016 0.9800 0.9800 0.9800 0.9800 520 -0.07(-6.67%)
Nov 08, 2016 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Nov 04, 2016 1.050 1.050 1.050 0 +0.04(+3.96%)
Nov 02, 2016 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 01, 2016 1.010 1.010 1.010 1.010 10,900 -0.04(-3.81%)
Oct 31, 2016 1.050 1.050 1.050 1.050 27,500 -0.05(-4.55%)
Oct 24, 2016 1.100 1.100 1.100 0 -0.09(-7.56%)
Oct 21, 2016 1.000 1.190 1.000 1.190 1,900 +0.21(+21.43%)
Oct 20, 2016 1.180 1.180 0.9800 0.9800 5,800 -0.01(-1.01%)
Oct 19, 2016 0.9900 0.9900 0.9900 0.9900 500 -0.20(-16.81%)
Oct 13, 2016 1.190 1.190 1.190 0 +0.00(+0.00%)
Oct 12, 2016 1.050 1.190 0.9500 1.190 600 +0.13(+12.26%)
Oct 11, 2016 1.060 1.060 1.060 1.060 600 -0.14(-11.67%)
Oct 07, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 04, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 03, 2016 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Sep 30, 2016 1.040 1.200 1.040 1.200 15,000 +0.16(+15.38%)
Sep 29, 2016 1.020 1.040 1.020 1.040 2,100 +0.04(+4.00%)
Sep 28, 2016 0.8000 1.000 0.8000 1.000 30,930 +0.20(+25.00%)
Sep 27, 2016 0.5800 0.8000 0.5800 0.8000 168,100 +0.20(+33.33%)
Sep 26, 2016 0.6000 0.6000 0.6000 0.6000 53,000 +0.00(+0.00%)
Sep 23, 2016 0.6000 0.6000 0.6000 0.6000 2,000 +0.01(+1.69%)
Sep 22, 2016 0.5900 0.5900 0.5900 0.5900 5,000 -0.01(-1.67%)
Sep 21, 2016 0.6300 0.6300 0.6000 0.6000 19,000 +0.00(+0.00%)
Sep 20, 2016 0.6000 0.6000 0.6000 0.6000 3,000 -0.05(-7.69%)
Sep 19, 2016 0.5100 0.6500 0.5100 0.6500 18,300 +0.15(+30.00%)
Sep 12, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 08, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 30, 2016 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
Aug 29, 2016 0.4700 0.4700 0.4000 0.4000 7,500 -0.07(-14.89%)
Aug 15, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 12, 2016 0.4700 0.4700 0.4700 0.4700 10,000 -0.01(-2.08%)
Aug 11, 2016 0.5200 0.5200 0.4800 0.4800 4,000 -0.12(-20.00%)
Aug 05, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 04, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.13(+27.66%)
Jul 29, 2016 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jun 29, 2016 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 23, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jun 22, 2016 0.5100 0.5500 0.5000 0.5000 15,500 +0.00(+0.00%)
Jun 16, 2016 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jun 08, 2016 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
May 30, 2016 0.5000 0.5000 0.5000 0 +0.09(+21.95%)
May 27, 2016 0.4800 0.4800 0.3500 0.4100 28,100 -0.04(-8.89%)
May 19, 2016 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 16, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 13, 2016 0.5000 0.5000 0.4500 0.5000 10,500 +0.05(+11.11%)
May 10, 2016 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
May 09, 2016 0.5200 0.5200 0.5100 0.5100 10,500 -0.03(-5.56%)
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.