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, 2018 1.100 1.110 1.040 1.100 106,000 -0.08(-6.78%)
Apr 27, 2018 1.190 1.230 1.100 1.180 45,500 +0.03(+2.61%)
Apr 26, 2018 1.100 1.150 1.100 1.150 6,100 +0.07(+6.48%)
Apr 25, 2018 1.080 1.080 1.080 1.080 10,000 +0.03(+2.86%)
Apr 24, 2018 1.100 1.100 1.000 1.050 15,000 -0.05(-4.55%)
Apr 23, 2018 1.100 1.100 1.100 1.100 2,100 +0.00(+0.00%)
Apr 20, 2018 1.130 1.130 1.100 1.100 22,100 -0.05(-4.35%)
Apr 19, 2018 1.160 1.160 1.150 1.150 6,000 +0.01(+0.88%)
Apr 18, 2018 1.180 1.180 1.140 1.140 2,066 -0.05(-4.20%)
Apr 17, 2018 1.200 1.200 1.180 1.190 9,700 -0.01(-0.83%)
Apr 16, 2018 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Apr 13, 2018 1.250 1.250 1.160 1.200 10,420 -0.05(-4.00%)
Apr 12, 2018 1.230 1.250 1.230 1.250 300 +0.09(+7.76%)
Apr 11, 2018 1.170 1.170 1.150 1.160 1,500 -0.09(-7.20%)
Apr 10, 2018 1.290 1.300 1.220 1.250 28,750 -0.01(-0.79%)
Apr 09, 2018 1.250 1.290 1.250 1.260 19,200 +0.05(+4.13%)
Apr 06, 2018 1.200 1.230 1.160 1.210 6,600 +0.21(+21.00%)
Apr 05, 2018 1.290 1.300 1.000 1.000 41,460 -0.24(-19.35%)
Apr 04, 2018 1.350 1.370 1.210 1.240 54,813 -0.06(-4.62%)
Apr 03, 2018 1.010 1.460 1.010 1.300 322,835 +0.43(+49.43%)
Apr 02, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.02(+2.35%)
Mar 29, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 28, 2018 0.9000 0.9500 0.9000 0.9000 9,750 +0.05(+5.88%)
Mar 27, 2018 0.8400 0.8500 0.8400 0.8500 6,500 +0.05(+6.25%)
Mar 26, 2018 0.8000 0.8000 0.8000 0.8000 1,169 -0.15(-15.79%)
Mar 23, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Mar 22, 2018 0.9500 0.9500 0.9400 0.9400 15,000 -0.01(-1.05%)
Mar 21, 2018 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
Mar 20, 2018 0.9500 0.9900 0.9500 0.9700 29,300 -0.02(-2.02%)
Mar 16, 2018 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Mar 15, 2018 0.9500 0.9500 0.9500 0.9500 2,000 +0.04(+4.40%)
Mar 14, 2018 1.000 1.000 0.7900 0.9100 12,600 -0.14(-13.33%)
Mar 13, 2018 1.070 1.070 1.040 1.050 6,250 -0.03(-2.78%)
Mar 12, 2018 1.080 1.080 1.080 1.080 403 +0.00(+0.00%)
Mar 09, 2018 1.100 1.100 1.080 1.080 14,700 -0.12(-10.00%)
Mar 08, 2018 1.150 1.200 1.150 1.200 3,800 +0.06(+5.26%)
Mar 07, 2018 1.160 1.160 1.010 1.140 3,300 -0.03(-2.56%)
Mar 06, 2018 1.170 1.170 1.170 1.170 9,400 -0.08(-6.40%)
Mar 05, 2018 1.250 1.250 1.250 1.250 145 -0.05(-3.85%)
Mar 02, 2018 1.300 1.300 1.300 1.300 500 -0.02(-1.52%)
Mar 01, 2018 1.320 1.320 1.320 1.320 750 +0.00(+0.00%)
Feb 27, 2018 1.320 1.320 1.320 0 +0.12(+10.00%)
Feb 26, 2018 1.200 1.200 1.200 1.200 3,000 +0.05(+4.35%)
Feb 23, 2018 1.150 1.150 1.150 1.150 1,000 -0.17(-12.88%)
Feb 21, 2018 1.320 1.320 1.320 1.320 1,500 +0.00(+0.00%)
Feb 20, 2018 1.300 1.320 1.120 1.320 3,215 -0.02(-1.49%)
Feb 14, 2018 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 13, 2018 1.360 1.360 1.350 1.350 700 -0.01(-0.74%)
Feb 09, 2018 1.360 1.360 1.360 0 -0.02(-1.45%)
Feb 08, 2018 1.370 1.380 1.350 1.380 8,100 +0.03(+2.22%)
Feb 07, 2018 1.290 1.350 1.270 1.350 36,900 +0.06(+4.65%)
Feb 06, 2018 1.270 1.290 1.270 1.290 3,200 +0.00(+0.00%)
Feb 02, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
Feb 01, 2018 1.150 1.250 0.9200 1.250 9,600 +0.15(+13.64%)
Jan 31, 2018 1.120 1.120 1.000 1.100 13,650 -0.06(-5.17%)
Jan 30, 2018 1.160 1.160 1.160 1.160 300 +0.05(+4.50%)
Jan 29, 2018 1.160 1.160 1.110 1.110 1,585 -0.05(-4.31%)
Jan 26, 2018 1.350 1.350 1.160 1.160 2,500 -0.22(-15.94%)
Jan 25, 2018 1.300 1.380 1.300 1.380 9,500 +0.11(+8.66%)
Jan 24, 2018 1.300 1.300 1.270 1.270 8,500 -0.03(-2.31%)
Jan 23, 2018 1.300 1.310 1.300 1.300 12,500 +0.01(+0.78%)
Jan 22, 2018 1.220 1.290 1.220 1.290 21,170 +0.07(+5.74%)
Jan 19, 2018 1.050 1.220 0.9000 1.220 18,600 +0.12(+10.91%)
Jan 17, 2018 1.100 1.100 1.100 0 -0.01(-0.90%)
Jan 16, 2018 1.110 1.110 1.110 1.110 200 +0.06(+5.71%)
Jan 12, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Jan 11, 2018 1.100 1.100 1.100 1.100 3,000 -0.04(-3.51%)
Jan 10, 2018 1.140 1.140 1.140 1.140 800 +0.00(+0.00%)
Jan 09, 2018 1.140 1.140 1.140 1.140 500 +0.06(+5.56%)
Jan 08, 2018 1.080 1.080 1.080 1.080 1,000 +0.03(+2.86%)
Jan 05, 2018 1.000 1.050 1.000 1.050 8,000 -0.07(-6.25%)
Jan 03, 2018 1.120 1.120 1.120 0 +0.12(+12.00%)
Jan 02, 2018 1.080 1.120 1.000 1.000 4,420 -0.15(-13.04%)
Dec 29, 2017 1.150 1.150 1.150 0 +0.10(+9.52%)
Dec 28, 2017 1.060 1.060 1.050 1.050 7,800 -0.04(-3.67%)
Dec 27, 2017 1.060 1.090 1.060 1.090 27,000 -0.01(-0.91%)
Dec 21, 2017 1.100 1.100 1.100 0 -0.15(-12.00%)
Dec 19, 2017 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 18, 2017 1.200 1.200 1.200 1.200 10,000 -0.04(-3.23%)
Dec 13, 2017 1.240 1.240 1.240 0 +0.04(+3.33%)
Dec 12, 2017 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Dec 11, 2017 1.180 1.200 1.100 1.200 7,100 +0.00(+0.00%)
Dec 08, 2017 1.200 1.200 1.200 1.200 200 -0.03(-2.44%)
Dec 06, 2017 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 05, 2017 1.200 1.230 1.150 1.230 4,200 -0.02(-1.60%)
Dec 04, 2017 1.250 1.250 1.250 1.250 6,500 -0.05(-3.85%)
Nov 30, 2017 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 29, 2017 1.350 1.350 1.350 1.350 3,400 +0.10(+8.00%)
Nov 28, 2017 1.210 1.250 1.210 1.250 1,500 -0.05(-3.85%)
Nov 27, 2017 1.280 1.300 1.250 1.300 10,700 +0.05(+4.00%)
Nov 24, 2017 1.350 1.550 1.250 1.250 53,720 -0.08(-6.02%)
Nov 23, 2017 1.350 1.400 1.330 1.330 54,000 -0.02(-1.48%)
Nov 21, 2017 1.350 1.350 1.350 0 -0.14(-9.40%)
Nov 20, 2017 1.380 1.490 1.380 1.490 20,900 +0.13(+9.56%)
Nov 17, 2017 1.380 1.380 1.360 1.360 15,200 +0.01(+0.74%)
Nov 16, 2017 1.350 1.350 1.350 1.350 3,200 +0.00(+0.00%)
Nov 15, 2017 1.350 1.350 1.350 1.350 80,000 +0.01(+0.75%)
Nov 13, 2017 1.340 1.340 1.340 0 -0.02(-1.47%)
Nov 10, 2017 1.340 1.360 1.340 1.360 400 -0.02(-1.45%)
Nov 09, 2017 1.380 1.380 1.380 1.380 100 +0.03(+2.22%)
Nov 08, 2017 1.360 1.360 1.350 1.350 10,000 -0.03(-2.17%)
Nov 07, 2017 1.380 1.380 1.380 1.380 400 +0.01(+0.73%)
Nov 06, 2017 1.370 1.370 1.370 1.370 3,000 +0.02(+1.48%)
Nov 01, 2017 1.350 1.350 1.350 0 -0.03(-2.17%)
Oct 27, 2017 1.380 1.380 1.380 0 +0.03(+2.22%)
Oct 25, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 23, 2017 1.400 1.400 1.400 0 +0.05(+3.70%)
Oct 19, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 18, 2017 1.270 1.350 1.270 1.350 251,000 +0.00(+0.00%)
Oct 16, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 12, 2017 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 11, 2017 1.400 1.450 1.400 1.450 2,200 +0.00(+0.00%)
Oct 10, 2017 1.400 1.450 1.400 1.450 8,900 +0.21(+16.94%)
Oct 06, 2017 1.350 1.350 1.240 1.240 6,000 -0.11(-8.15%)
Oct 04, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 02, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Sep 29, 2017 1.440 1.440 1.400 1.400 4,500 +0.00(+0.00%)
Sep 28, 2017 1.400 1.400 1.400 1.400 5,000 +0.02(+1.45%)
Sep 27, 2017 1.450 1.450 1.300 1.380 11,350 -0.02(-1.43%)
Sep 26, 2017 1.150 1.450 1.150 1.400 24,000 +0.25(+21.74%)
Sep 25, 2017 1.150 1.150 1.150 1.150 20,000 -0.15(-11.54%)
Sep 21, 2017 1.300 1.300 1.300 0 -0.08(-5.80%)
Sep 20, 2017 1.340 1.380 1.340 1.380 7,600 +0.03(+2.22%)
Sep 19, 2017 1.170 1.350 1.160 1.350 6,000 -0.05(-3.57%)
Sep 14, 2017 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 11, 2017 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 08, 2017 1.400 1.400 1.400 1.400 700 +0.00(+0.00%)
Sep 05, 2017 1.400 1.400 1.400 0 +0.05(+3.70%)
Sep 01, 2017 1.400 1.400 1.350 1.350 900 +0.00(+0.00%)
Aug 31, 2017 1.360 1.360 1.350 1.350 4,100 -0.08(-5.59%)
Aug 30, 2017 1.360 1.430 1.360 1.430 9,600 +0.07(+5.15%)
Aug 29, 2017 1.360 1.360 1.360 1.360 1,000 +0.01(+0.74%)
Aug 28, 2017 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Aug 25, 2017 1.180 1.350 1.180 1.350 22,100 +0.20(+17.39%)
Aug 16, 2017 1.150 1.150 1.150 0 -0.05(-4.17%)
Aug 15, 2017 1.200 1.200 1.200 1.200 1,176 +0.00(+0.00%)
Aug 14, 2017 1.320 1.320 1.200 1.200 2,900 -0.12(-9.09%)
Aug 11, 2017 1.300 1.320 1.300 1.320 11,000 +0.00(+0.00%)
Aug 10, 2017 1.250 1.320 1.210 1.320 8,500 +0.12(+10.00%)
Aug 09, 2017 1.200 1.200 1.200 1.200 1,000 -0.05(-4.00%)
Aug 08, 2017 1.240 1.310 1.240 1.250 11,950 +0.01(+0.81%)
Aug 04, 2017 1.200 1.240 1.120 1.240 3,100 +0.06(+5.08%)
Aug 03, 2017 1.140 1.200 1.140 1.180 20,700 +0.09(+8.26%)
Aug 02, 2017 1.090 1.090 1.090 1.090 700 -0.03(-2.68%)
Aug 01, 2017 1.120 1.120 1.120 1.120 1,850 +0.03(+2.75%)
Jul 31, 2017 1.090 1.090 1.090 1.090 800 -0.03(-2.68%)
Jul 27, 2017 1.120 1.120 1.120 0 +0.07(+6.67%)
Jul 26, 2017 1.100 1.100 1.050 1.050 2,520 -0.03(-2.78%)
Jul 24, 2017 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 21, 2017 1.100 1.100 1.080 1.080 5,550 +0.03(+2.86%)
Jul 19, 2017 1.050 1.050 1.050 0 +0.03(+2.94%)
Jul 18, 2017 1.020 1.020 1.020 1.020 6,000 +0.17(+20.00%)
Jul 17, 2017 0.8500 0.8500 0.8500 0.8500 7,000 +0.00(+0.00%)
Jul 14, 2017 0.7900 0.8500 0.7900 0.8500 7,000 +0.17(+25.00%)
Jul 13, 2017 0.6900 0.6900 0.6800 0.6800 8,500 -0.17(-20.00%)
Jul 10, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 07, 2017 0.6900 0.8500 0.6900 0.8500 16,500 +0.00(+0.00%)
Jul 06, 2017 0.7100 0.8500 0.7000 0.8500 8,500 +0.12(+16.44%)
Jul 05, 2017 0.7300 0.7300 0.7300 0.7300 5,000 -0.06(-7.59%)
Jul 03, 2017 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 30, 2017 0.7900 0.7900 0.7900 0 +0.09(+12.86%)
Jun 28, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2017 0.6800 0.7000 0.6500 0.7000 6,000 +0.00(+0.00%)
Jun 23, 2017 0.7000 0.7000 0.7000 0 +0.19(+37.25%)
Jun 22, 2017 0.5300 0.5300 0.5100 0.5100 5,500 -0.19(-27.14%)
Jun 20, 2017 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Jun 19, 2017 0.5100 0.6000 0.5100 0.6000 6,550 +0.00(+0.00%)
Jun 16, 2017 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.64%)
Jun 15, 2017 0.6500 0.6500 0.6100 0.6100 3,000 -0.05(-7.58%)
Jun 14, 2017 0.8000 0.8000 0.6600 0.6600 2,500 +0.01(+1.54%)
Jun 13, 2017 0.6700 0.6700 0.6500 0.6500 5,000 -0.15(-18.75%)
Jun 07, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jun 06, 2017 0.7500 0.7500 0.7500 0.7500 5,000 -0.03(-3.85%)
Jun 02, 2017 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Jun 01, 2017 0.7000 0.7700 0.6700 0.7700 13,969 +0.00(+0.00%)
May 31, 2017 0.7100 0.7700 0.6600 0.7700 10,500 +0.03(+4.05%)
May 26, 2017 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
May 25, 2017 0.7700 0.7700 0.7700 0.7700 2,000 -0.08(-9.41%)
May 18, 2017 0.8500 0.8500 0.8500 410 +0.02(+2.41%)
May 16, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 08, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 05, 2017 0.7000 0.8300 0.7000 0.8300 5,500 +0.00(+0.00%)
May 04, 2017 0.8300 0.8300 0.8300 0.8300 2,000 +0.00(+0.00%)
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.