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 30, 2019 0.9400 1.020 0.9300 0.9300 14,055 -0.02(-2.11%)
Apr 26, 2019 0.9500 0.9500 0.9500 0 -0.07(-6.86%)
Apr 25, 2019 1.040 1.040 1.020 1.020 4,700 -0.01(-0.97%)
Apr 24, 2019 1.060 1.060 1.030 1.030 3,000 -0.03(-2.83%)
Apr 23, 2019 1.050 1.080 1.030 1.060 44,950 -0.03(-2.75%)
Apr 22, 2019 1.100 1.180 1.080 1.090 51,253 +0.01(+0.93%)
Apr 18, 2019 1.080 1.080 1.080 0 +0.04(+3.85%)
Apr 17, 2019 1.000 1.050 1.000 1.040 46,839 +0.04(+4.00%)
Apr 16, 2019 1.000 1.080 0.9800 1.000 78,302 +0.01(+1.01%)
Apr 15, 2019 0.9800 0.9900 0.9500 0.9900 17,600 +0.01(+1.02%)
Apr 12, 2019 1.000 1.000 0.9600 0.9800 26,000 +0.01(+1.03%)
Apr 11, 2019 0.9500 0.9900 0.9500 0.9700 26,695 +0.04(+4.30%)
Apr 10, 2019 0.9200 0.9500 0.8600 0.9300 82,148 +0.02(+2.20%)
Apr 09, 2019 0.9300 0.9300 0.9100 0.9100 3,600 -0.03(-3.19%)
Apr 08, 2019 0.9400 0.9400 0.9400 0.9400 500 -0.02(-2.08%)
Apr 05, 2019 0.9900 0.9900 0.9600 0.9600 3,500 -0.04(-4.00%)
Apr 04, 2019 0.9300 1.000 0.9300 1.000 6,185 +0.08(+8.70%)
Apr 03, 2019 0.9500 0.9500 0.9200 0.9200 20,855 -0.03(-3.16%)
Apr 02, 2019 0.9200 0.9500 0.9200 0.9500 3,247 -0.01(-1.04%)
Apr 01, 2019 0.9500 0.9600 0.9500 0.9600 4,000 +0.00(+0.00%)
Mar 29, 2019 0.9900 0.9900 0.9600 0.9600 7,000 -0.02(-2.04%)
Mar 28, 2019 0.9900 1.000 0.9800 0.9800 19,000 -0.01(-1.01%)
Mar 27, 2019 0.9800 1.020 0.9700 0.9900 17,792 +0.07(+7.61%)
Mar 26, 2019 0.9000 1.080 0.9000 0.9200 49,817 +0.02(+2.22%)
Mar 25, 2019 0.9200 0.9200 0.9000 0.9000 46,500 -0.02(-2.17%)
Mar 22, 2019 0.9500 0.9600 0.9100 0.9200 23,993 -0.02(-2.13%)
Mar 21, 2019 1.010 1.010 0.9300 0.9400 12,900 -0.07(-6.93%)
Mar 20, 2019 0.9400 1.010 0.9400 1.010 11,400 +0.07(+7.45%)
Mar 19, 2019 0.9400 0.9400 0.9400 0.9400 3,000 -0.01(-1.05%)
Mar 18, 2019 0.9700 0.9700 0.9500 0.9500 33,500 -0.01(-1.04%)
Mar 15, 2019 0.9500 0.9600 0.9500 0.9600 3,900 +0.02(+2.13%)
Mar 14, 2019 0.9400 1.000 0.9400 0.9400 10,700 +0.00(+0.00%)
Mar 13, 2019 1.010 1.010 0.8900 0.9400 93,544 -0.06(-6.00%)
Mar 12, 2019 1.020 1.020 1.000 1.000 14,900 -0.05(-4.76%)
Mar 11, 2019 1.080 1.090 1.020 1.050 44,357 -0.03(-2.78%)
Mar 08, 2019 1.080 1.100 1.080 1.080 3,400 -0.02(-1.82%)
Mar 07, 2019 1.110 1.110 1.080 1.100 11,414 -0.01(-0.90%)
Mar 06, 2019 1.130 1.140 1.100 1.110 15,760 +0.01(+0.91%)
Mar 05, 2019 1.110 1.160 1.100 1.100 47,600 -0.03(-2.65%)
Mar 04, 2019 1.140 1.180 1.130 1.130 88,094 +0.01(+0.89%)
Mar 01, 2019 1.090 1.120 1.090 1.120 4,500 +0.03(+2.75%)
Feb 28, 2019 1.090 1.110 1.090 1.090 2,977 -0.04(-3.54%)
Feb 27, 2019 1.150 1.150 1.080 1.130 28,348 -0.05(-4.24%)
Feb 26, 2019 1.140 1.180 1.130 1.180 26,777 +0.04(+3.51%)
Feb 25, 2019 1.150 1.180 1.140 1.140 69,670 +0.04(+3.64%)
Feb 22, 2019 1.080 1.140 1.070 1.100 42,800 +0.00(+0.00%)
Feb 21, 2019 1.100 1.100 1.070 1.100 47,400 +0.00(+0.00%)
Feb 20, 2019 1.180 1.180 1.100 1.100 12,200 -0.09(-7.56%)
Feb 19, 2019 1.130 1.190 1.090 1.190 31,040 +0.06(+5.31%)
Feb 15, 2019 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 14, 2019 1.140 1.260 1.140 1.160 181,850 +0.07(+6.42%)
Feb 13, 2019 1.090 1.090 1.050 1.090 13,900 -0.03(-2.68%)
Feb 12, 2019 1.130 1.150 1.080 1.120 35,300 -0.04(-3.45%)
Feb 11, 2019 1.180 1.200 1.160 1.160 13,700 +0.00(+0.00%)
Feb 08, 2019 1.200 1.270 1.150 1.160 89,408 -0.01(-0.85%)
Feb 07, 2019 0.9900 1.310 0.9500 1.170 120,360 +0.19(+19.39%)
Feb 06, 2019 0.9100 1.080 0.8900 0.9800 139,898 +0.11(+12.64%)
Feb 05, 2019 0.8700 0.8700 0.8500 0.8700 4,600 +0.00(+0.00%)
Feb 04, 2019 0.8300 0.8700 0.8300 0.8700 13,300 -0.01(-1.14%)
Feb 01, 2019 0.8800 0.9000 0.8700 0.8800 15,900 +0.00(+0.00%)
Jan 31, 2019 0.8800 0.8900 0.8800 0.8800 13,925 +0.01(+1.15%)
Jan 30, 2019 0.8800 0.8800 0.8700 0.8700 1,000 +0.01(+1.16%)
Jan 29, 2019 0.8800 0.8900 0.8600 0.8600 8,769 -0.02(-2.27%)
Jan 28, 2019 0.8800 0.8800 0.8700 0.8800 15,454 -0.01(-1.12%)
Jan 25, 2019 0.9000 0.9000 0.8900 0.8900 8,500 -0.01(-1.11%)
Jan 24, 2019 0.9000 0.9000 0.9000 0.9000 3,942 +0.00(+0.00%)
Jan 23, 2019 0.9500 0.9500 0.9000 0.9000 7,000 -0.03(-3.23%)
Jan 22, 2019 0.9200 0.9300 0.9200 0.9300 2,100 -0.04(-4.12%)
Jan 21, 2019 0.9000 0.9700 0.9000 0.9700 8,800 +0.04(+4.30%)
Jan 18, 2019 0.9300 0.9300 0.9300 0.9300 2,100 +0.01(+1.09%)
Jan 17, 2019 0.9400 0.9400 0.9200 0.9200 5,500 -0.01(-1.08%)
Jan 16, 2019 0.9500 0.9500 0.9200 0.9300 6,000 -0.01(-1.06%)
Jan 15, 2019 0.9400 0.9700 0.9300 0.9400 37,653 +0.00(+0.00%)
Jan 14, 2019 0.9700 0.9700 0.9400 0.9400 4,022 -0.01(-1.05%)
Jan 11, 2019 0.9900 1.000 0.9500 0.9500 5,750 +0.06(+6.74%)
Jan 10, 2019 1.040 1.040 0.8900 0.8900 4,200 -0.11(-11.00%)
Jan 09, 2019 0.9600 1.000 0.9600 1.000 12,500 -0.01(-0.99%)
Jan 08, 2019 1.000 1.050 0.9500 1.010 13,225 +0.07(+7.45%)
Jan 07, 2019 0.9500 1.040 0.9400 0.9400 41,100 -0.01(-1.05%)
Jan 04, 2019 0.8700 0.9500 0.8700 0.9500 2,000 +0.09(+10.47%)
Jan 03, 2019 0.8500 0.8700 0.8400 0.8600 24,136 -0.04(-4.44%)
Jan 02, 2019 0.8500 0.9500 0.8200 0.9000 70,192 +0.05(+5.88%)
Dec 31, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Dec 28, 2018 0.8700 0.8800 0.8600 0.8800 13,000 +0.00(+0.00%)
Dec 27, 2018 0.8200 0.8800 0.8200 0.8800 15,425 +0.07(+8.64%)
Dec 24, 2018 0.8100 0.8100 0.8100 0 -0.16(-16.49%)
Dec 21, 2018 0.8600 1.000 0.8600 0.9700 14,625 -0.07(-6.73%)
Dec 20, 2018 1.000 1.040 1.000 1.040 10,250 +0.02(+1.96%)
Dec 19, 2018 0.9700 1.020 0.9600 1.020 11,700 +0.02(+2.00%)
Dec 18, 2018 1.000 1.030 0.9700 1.000 13,550 -0.02(-1.96%)
Dec 17, 2018 1.030 1.030 1.000 1.020 9,650 -0.02(-1.92%)
Dec 14, 2018 1.040 1.040 1.010 1.040 5,200 +0.01(+0.97%)
Dec 13, 2018 1.040 1.050 1.030 1.030 8,300 +0.04(+4.04%)
Dec 12, 2018 0.9700 1.050 0.9700 0.9900 12,909 -0.01(-1.00%)
Dec 11, 2018 1.040 1.040 0.9500 1.000 24,377 -0.05(-4.76%)
Dec 10, 2018 1.060 1.090 1.030 1.050 11,820 -0.05(-4.55%)
Dec 07, 2018 1.070 1.100 1.070 1.100 16,590 +0.04(+3.77%)
Dec 06, 2018 1.140 1.140 1.060 1.060 17,000 -0.02(-1.85%)
Dec 05, 2018 1.080 1.080 1.080 1.080 3,500 +0.00(+0.00%)
Dec 04, 2018 1.100 1.100 1.070 1.080 13,420 -0.01(-0.92%)
Dec 03, 2018 1.100 1.100 1.070 1.090 20,644 -0.01(-0.91%)
Nov 30, 2018 1.130 1.130 1.050 1.100 69,528 -0.05(-4.35%)
Nov 29, 2018 1.120 1.200 1.090 1.150 28,700 +0.03(+2.68%)
Nov 28, 2018 1.100 1.120 1.100 1.120 1,400 +0.00(+0.00%)
Nov 27, 2018 1.080 1.120 1.070 1.120 4,700 -0.02(-1.75%)
Nov 26, 2018 1.100 1.150 1.100 1.140 7,150 +0.04(+3.64%)
Nov 23, 2018 1.060 1.100 1.060 1.100 2,800 +0.05(+4.76%)
Nov 22, 2018 1.050 1.050 1.050 1.050 900 +0.00(+0.00%)
Nov 21, 2018 1.100 1.110 1.050 1.050 17,794 -0.02(-1.87%)
Nov 20, 2018 1.060 1.070 1.050 1.070 6,500 +0.03(+2.88%)
Nov 19, 2018 1.060 1.060 1.010 1.040 20,154 -0.01(-0.95%)
Nov 16, 2018 1.060 1.060 1.050 1.050 4,000 -0.05(-4.55%)
Nov 15, 2018 1.070 1.100 1.070 1.100 7,550 -0.07(-5.98%)
Nov 14, 2018 1.140 1.170 1.000 1.170 31,175 +0.03(+2.63%)
Nov 13, 2018 1.170 1.170 1.140 1.140 11,700 -0.03(-2.56%)
Nov 12, 2018 1.170 1.220 1.170 1.170 6,311 -0.05(-4.10%)
Nov 09, 2018 1.230 1.230 1.220 1.220 3,000 -0.01(-0.81%)
Nov 08, 2018 1.260 1.260 1.230 1.230 2,400 -0.02(-1.60%)
Nov 07, 2018 1.250 1.320 1.230 1.250 25,500 +0.04(+3.31%)
Nov 06, 2018 1.220 1.300 1.190 1.210 23,050 -0.08(-6.20%)
Nov 05, 2018 1.290 1.290 1.200 1.290 16,400 +0.09(+7.50%)
Nov 02, 2018 1.200 1.210 1.180 1.200 30,329 -0.03(-2.44%)
Nov 01, 2018 1.260 1.280 1.200 1.230 15,256 -0.02(-1.60%)
Oct 31, 2018 1.280 1.290 1.200 1.250 11,573 +0.06(+5.04%)
Oct 30, 2018 1.270 1.270 1.160 1.190 4,100 +0.07(+6.25%)
Oct 29, 2018 1.230 1.230 1.110 1.120 14,060 -0.13(-10.40%)
Oct 26, 2018 1.250 1.250 1.250 25 +0.00(+0.00%)
Oct 25, 2018 1.220 1.300 1.140 1.250 34,065 -0.04(-3.10%)
Oct 24, 2018 1.250 1.290 1.200 1.290 16,325 +0.00(+0.00%)
Oct 23, 2018 1.320 1.330 1.290 1.290 6,930 -0.05(-3.73%)
Oct 22, 2018 1.340 1.350 1.320 1.340 7,900 -0.01(-0.74%)
Oct 19, 2018 1.330 1.350 1.250 1.350 18,600 +0.02(+1.50%)
Oct 18, 2018 1.260 1.340 1.260 1.330 37,729 +0.11(+9.02%)
Oct 17, 2018 1.280 1.300 1.150 1.220 34,795 -0.03(-2.40%)
Oct 16, 2018 1.320 1.370 1.230 1.250 47,435 -0.07(-5.30%)
Oct 15, 2018 1.340 1.370 1.230 1.320 3,300 +0.04(+3.13%)
Oct 12, 2018 1.340 1.350 1.200 1.280 21,150 +0.06(+4.92%)
Oct 11, 2018 1.270 1.340 1.220 1.220 43,601 -0.13(-9.63%)
Oct 10, 2018 1.400 1.400 1.290 1.350 46,577 -0.05(-3.57%)
Oct 09, 2018 1.440 1.440 1.400 1.400 29,200 -0.04(-2.78%)
Oct 05, 2018 1.440 1.440 1.440 0 +0.03(+2.13%)
Oct 04, 2018 1.380 1.410 1.370 1.410 11,561 +0.02(+1.44%)
Oct 03, 2018 1.410 1.410 1.360 1.390 3,800 +0.02(+1.46%)
Oct 02, 2018 1.420 1.430 1.370 1.370 4,495 +0.02(+1.48%)
Oct 01, 2018 1.410 1.450 1.350 1.350 34,341 -0.04(-2.88%)
Sep 28, 2018 1.370 1.440 1.370 1.390 23,900 +0.06(+4.51%)
Sep 27, 2018 1.400 1.400 1.330 1.330 8,400 -0.11(-7.64%)
Sep 26, 2018 1.400 1.440 1.350 1.440 10,681 +0.04(+2.86%)
Sep 25, 2018 1.400 1.450 1.320 1.400 58,540 +0.02(+1.45%)
Sep 24, 2018 1.400 1.400 1.330 1.380 32,500 -0.02(-1.43%)
Sep 21, 2018 1.370 1.400 1.320 1.400 34,419 +0.06(+4.48%)
Sep 20, 2018 1.310 1.360 1.310 1.340 14,535 +0.01(+0.75%)
Sep 19, 2018 1.360 1.370 1.330 1.330 4,400 -0.03(-2.21%)
Sep 18, 2018 1.390 1.400 1.300 1.360 24,653 -0.05(-3.55%)
Sep 17, 2018 1.300 1.420 1.230 1.410 74,354 +0.11(+8.46%)
Sep 14, 2018 1.350 1.350 1.270 1.300 119,881 -0.05(-3.70%)
Sep 13, 2018 1.280 1.360 1.200 1.350 70,528 +0.15(+12.50%)
Sep 12, 2018 1.300 1.300 1.200 1.200 73,328 -0.07(-5.51%)
Sep 11, 2018 1.090 1.330 1.080 1.270 240,436 +0.35(+38.04%)
Sep 10, 2018 0.9800 1.010 0.9100 0.9200 98,700 -0.09(-8.91%)
Sep 07, 2018 1.040 1.040 1.010 1.010 8,292 -0.03(-2.88%)
Sep 06, 2018 1.040 1.040 1.040 1.040 1,700 +0.03(+2.97%)
Sep 05, 2018 1.040 1.040 1.010 1.010 5,400 -0.04(-3.81%)
Sep 04, 2018 1.000 1.060 0.9700 1.050 5,400 -0.01(-0.94%)
Aug 31, 2018 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 30, 2018 1.050 1.050 1.020 1.050 7,879 -0.04(-3.67%)
Aug 29, 2018 1.050 1.090 1.030 1.090 1,123 +0.01(+0.93%)
Aug 28, 2018 1.040 1.100 1.040 1.080 8,741 +0.05(+4.85%)
Aug 27, 2018 1.090 1.100 1.020 1.030 17,920 -0.03(-2.83%)
Aug 24, 2018 1.020 1.100 0.9700 1.060 28,405 +0.06(+6.00%)
Aug 23, 2018 1.090 1.100 0.9900 1.000 35,960 -0.04(-3.85%)
Aug 22, 2018 1.100 1.100 0.9900 1.040 16,040 -0.06(-5.45%)
Aug 21, 2018 1.010 1.100 0.9800 1.100 7,900 +0.10(+10.00%)
Aug 20, 2018 1.130 1.130 0.9700 1.000 12,700 -0.07(-6.54%)
Aug 17, 2018 1.050 1.070 1.050 1.070 4,600 +0.06(+5.94%)
Aug 16, 2018 1.160 1.160 0.9800 1.010 17,650 -0.13(-11.40%)
Aug 15, 2018 1.170 1.170 1.050 1.140 17,530 -0.05(-4.20%)
Aug 14, 2018 1.030 1.190 1.020 1.190 11,707 +0.17(+16.67%)
Aug 13, 2018 1.150 1.220 1.020 1.020 36,125 -0.22(-17.74%)
Aug 10, 2018 1.250 1.250 1.180 1.240 47,650 +0.00(+0.00%)
Aug 09, 2018 1.190 1.250 1.120 1.240 148,795 +0.06(+5.08%)
Aug 08, 2018 0.8900 1.180 0.8500 1.180 88,050 +0.27(+29.67%)
Aug 07, 2018 0.9900 1.000 0.8500 0.9100 21,300 -0.06(-6.19%)
Aug 03, 2018 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Aug 02, 2018 0.9800 0.9800 0.9600 0.9600 4,850 -0.03(-3.03%)
Aug 01, 2018 0.9900 0.9900 0.9900 0.9900 800 +0.04(+4.21%)
Jul 31, 2018 0.9500 0.9500 0.9500 0.9500 4,269 +0.00(+0.00%)
Jul 30, 2018 1.050 1.070 0.9500 0.9500 17,350 -0.04(-4.04%)
Jul 27, 2018 0.9500 0.9900 0.9500 0.9900 7,030 +0.06(+6.45%)
Jul 26, 2018 1.040 1.040 0.9100 0.9300 28,840 -0.07(-7.00%)
Jul 25, 2018 1.060 1.080 0.9800 1.000 37,300 +0.00(+0.00%)
Jul 24, 2018 1.090 1.090 1.000 1.000 9,850 -0.09(-8.26%)
Jul 23, 2018 1.100 1.100 0.9900 1.090 16,100 +0.05(+4.81%)
Jul 20, 2018 1.020 1.100 1.020 1.040 14,130 +0.03(+2.97%)
Jul 19, 2018 1.100 1.100 0.9800 1.010 23,768 -0.06(-5.61%)
Jul 18, 2018 1.000 1.090 0.9900 1.070 12,700 +0.07(+7.00%)
Jul 17, 2018 1.130 1.190 0.9800 1.000 67,565 -0.15(-13.04%)
Jul 16, 2018 1.170 1.240 1.130 1.150 17,000 -0.13(-10.16%)
Jul 13, 2018 1.240 1.280 1.180 1.280 38,835 +0.14(+12.28%)
Jul 12, 2018 1.120 1.200 1.100 1.140 12,500 +0.01(+0.88%)
Jul 11, 2018 1.260 1.260 1.130 1.130 23,373 -0.10(-8.13%)
Jul 10, 2018 1.260 1.260 1.230 1.230 2,080 -0.03(-2.38%)
Jul 09, 2018 1.250 1.260 1.230 1.260 6,950 +0.06(+5.00%)
Jul 06, 2018 1.220 1.260 1.200 1.200 13,225 -0.08(-6.25%)
Jul 05, 2018 1.300 1.300 1.200 1.280 21,300 -0.02(-1.54%)
Jul 04, 2018 1.300 1.300 1.280 1.300 7,085 +0.00(+0.00%)
Jul 03, 2018 1.460 1.460 1.290 1.300 47,731 -0.16(-10.96%)
Jun 29, 2018 1.460 1.460 1.460 0 +0.15(+11.45%)
Jun 28, 2018 1.310 1.310 1.270 1.310 29,450 +0.00(+0.00%)
Jun 27, 2018 1.340 1.390 1.270 1.310 40,060 -0.04(-2.96%)
Jun 26, 2018 1.390 1.490 1.340 1.350 68,982 -0.01(-0.74%)
Jun 25, 2018 1.410 1.570 1.350 1.360 178,178 +0.04(+3.03%)
Jun 22, 2018 1.150 1.400 1.060 1.320 251,205 +0.20(+17.86%)
Jun 21, 2018 1.150 1.150 1.080 1.120 6,900 -0.03(-2.61%)
Jun 20, 2018 1.150 1.150 1.100 1.150 6,900 -0.09(-7.26%)
Jun 19, 2018 1.250 1.250 1.240 1.240 9,000 +0.09(+7.83%)
Jun 18, 2018 1.280 1.280 1.150 1.150 11,600 -0.10(-8.00%)
Jun 15, 2018 1.160 1.250 1.110 1.250 218,150 +0.07(+5.93%)
Jun 14, 2018 1.250 1.250 1.130 1.180 25,300 -0.06(-4.84%)
Jun 13, 2018 1.150 1.240 1.120 1.240 8,420 +0.11(+9.73%)
Jun 12, 2018 1.160 1.160 1.130 1.130 16,520 -0.07(-5.83%)
Jun 11, 2018 1.240 1.240 1.180 1.200 2,400 -0.04(-3.23%)
Jun 08, 2018 1.240 1.240 1.180 1.240 5,800 +0.00(+0.00%)
Jun 07, 2018 1.270 1.280 1.180 1.240 4,000 -0.04(-3.13%)
Jun 06, 2018 1.220 1.290 1.210 1.280 19,785 +0.06(+4.92%)
Jun 05, 2018 1.050 1.220 1.050 1.220 42,676 +0.16(+15.09%)
Jun 04, 2018 1.190 1.190 1.040 1.060 38,400 -0.06(-5.36%)
Jun 01, 2018 1.150 1.150 1.110 1.120 20,938 -0.03(-2.61%)
May 31, 2018 1.090 1.150 1.060 1.150 49,650 +0.08(+7.48%)
May 30, 2018 1.000 1.070 1.000 1.070 23,650 +0.06(+5.94%)
May 29, 2018 1.070 1.070 1.000 1.010 4,600 -0.01(-0.98%)
May 28, 2018 1.120 1.120 1.020 1.020 21,100 -0.08(-7.27%)
May 25, 2018 1.000 1.100 0.9800 1.100 15,700 +0.12(+12.24%)
May 24, 2018 1.010 1.150 0.9800 0.9800 42,701 -0.17(-14.78%)
May 23, 2018 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 22, 2018 1.090 1.150 1.040 1.150 22,543 +0.05(+4.55%)
May 18, 2018 1.100 1.100 1.100 0 +0.09(+8.91%)
May 17, 2018 1.050 1.050 0.9600 1.010 10,800 -0.17(-14.41%)
May 15, 2018 1.180 1.180 1.180 0 +0.04(+3.51%)
May 14, 2018 1.140 1.140 1.140 1.140 480 +0.07(+6.54%)
May 11, 2018 1.050 1.070 1.000 1.070 4,085 +0.00(+0.00%)
May 10, 2018 1.070 1.070 1.070 1.070 9,575 +0.00(+0.00%)
May 09, 2018 1.100 1.150 0.9800 1.070 30,600 -0.03(-2.73%)
May 08, 2018 1.060 1.100 1.060 1.100 22,600 +0.06(+5.77%)
May 07, 2018 1.040 1.040 1.040 1.040 1,000 +0.02(+1.96%)
May 04, 2018 1.050 1.050 1.020 1.020 5,100 -0.02(-1.92%)
May 03, 2018 1.050 1.050 1.020 1.040 9,200 -0.01(-0.95%)
May 02, 2018 1.090 1.090 1.020 1.050 4,800 -0.05(-4.55%)
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.