Skip to main content

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.170 1.220 1.170 1.220 55,905 +0.04(+3.39%)
Apr 29, 2020 1.200 1.200 1.150 1.180 67,300 -0.04(-3.28%)
Apr 28, 2020 1.060 1.220 1.060 1.220 241,539 +0.15(+14.02%)
Apr 27, 2020 0.7900 1.100 0.7900 1.070 271,450 +0.12(+12.63%)
Apr 24, 2020 0.9200 0.9500 0.9200 0.9500 17,610 +0.03(+3.26%)
Apr 23, 2020 0.9500 1.000 0.9200 0.9200 91,660 -0.01(-1.08%)
Apr 22, 2020 0.8500 0.9600 0.8500 0.9300 55,300 +0.12(+14.81%)
Apr 21, 2020 0.7100 0.8100 0.7100 0.8100 2,100 -0.04(-4.71%)
Apr 20, 2020 0.8300 0.8800 0.8000 0.8500 13,500 +0.14(+19.72%)
Apr 17, 2020 0.7300 0.7300 0.7100 0.7100 9,000 +0.01(+1.43%)
Apr 16, 2020 0.7000 0.7000 0.7000 0.7000 17,044 -0.01(-1.41%)
Apr 15, 2020 0.7200 0.7200 0.7100 0.7100 7,715 -0.01(-1.39%)
Apr 14, 2020 0.8300 0.8300 0.7200 0.7200 36,593 -0.11(-13.25%)
Apr 13, 2020 0.7800 0.8300 0.7800 0.8300 6,000 +0.03(+3.75%)
Apr 09, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Apr 08, 2020 0.7700 0.7700 0.7700 0.7700 2,000 -0.11(-12.50%)
Apr 07, 2020 0.7300 0.9400 0.7200 0.8800 47,922 +0.18(+25.71%)
Apr 06, 2020 0.6500 0.7000 0.6500 0.7000 17,650 +0.05(+7.69%)
Apr 03, 2020 0.6700 0.6700 0.6500 0.6500 12,900 +0.00(+0.00%)
Apr 02, 2020 0.6500 0.6500 0.6500 0.6500 1,000 -0.05(-7.14%)
Mar 31, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 30, 2020 0.6300 0.6900 0.6300 0.6900 8,000 +0.09(+15.00%)
Mar 27, 2020 0.7700 0.7700 0.6000 0.6000 35,822 -0.12(-16.67%)
Mar 26, 2020 0.7000 0.7200 0.7000 0.7200 6,500 +0.02(+2.86%)
Mar 25, 2020 0.6300 0.7800 0.6200 0.7000 16,500 -0.02(-2.78%)
Mar 24, 2020 0.7000 0.7200 0.6600 0.7200 18,500 -0.01(-1.37%)
Mar 23, 2020 0.6200 0.7300 0.6100 0.7300 12,200 -0.04(-5.19%)
Mar 20, 2020 0.6900 0.7900 0.6900 0.7700 24,102 +0.10(+14.93%)
Mar 19, 2020 0.6800 0.6800 0.6700 0.6700 5,500 -0.06(-8.22%)
Mar 18, 2020 0.6000 0.7300 0.5800 0.7300 22,149 +0.13(+21.67%)
Mar 17, 2020 0.6000 0.6000 0.5700 0.6000 10,801 +0.03(+5.26%)
Mar 16, 2020 0.5900 0.5900 0.5700 0.5700 197,999 -0.08(-12.31%)
Mar 13, 2020 0.6500 0.6500 0.6500 0.6500 25,250 +0.00(+0.00%)
Mar 12, 2020 0.6000 0.6500 0.5700 0.6500 81,050 -0.09(-12.16%)
Mar 11, 2020 0.7200 0.7400 0.7200 0.7400 1,500 +0.00(+0.00%)
Mar 10, 2020 0.6100 0.7400 0.5900 0.7400 25,141 +0.00(+0.00%)
Mar 09, 2020 0.6100 0.7400 0.5500 0.7400 37,004 +0.10(+15.62%)
Mar 06, 2020 0.6200 0.6400 0.6200 0.6400 28,000 +0.02(+3.23%)
Mar 05, 2020 0.6100 0.6400 0.6100 0.6200 36,800 +0.02(+3.33%)
Mar 04, 2020 0.5900 0.6000 0.5900 0.6000 2,000 +0.07(+13.21%)
Mar 03, 2020 0.6000 0.6000 0.5300 0.5300 17,500 -0.01(-1.85%)
Mar 02, 2020 0.5400 0.5400 0.5400 0.5400 9,282 +0.01(+1.89%)
Feb 28, 2020 0.5200 0.5300 0.5200 0.5300 26,494 -0.07(-11.67%)
Feb 27, 2020 0.6100 0.6100 0.6000 0.6000 39,500 -0.05(-7.69%)
Feb 26, 2020 0.6000 0.6500 0.6000 0.6500 3,600 +0.04(+6.56%)
Feb 24, 2020 0.6100 0.6100 0.6100 0.6100 5,000 +0.02(+3.39%)
Feb 21, 2020 0.5800 0.5900 0.5500 0.5900 10,000 +0.01(+1.72%)
Feb 20, 2020 0.5700 0.5900 0.5700 0.5800 17,500 +0.01(+1.75%)
Feb 19, 2020 0.5500 0.5700 0.5500 0.5700 7,045 +0.02(+3.64%)
Feb 18, 2020 0.5800 0.5800 0.5200 0.5500 27,600 -0.02(-3.51%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Feb 13, 2020 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Feb 12, 2020 0.5100 0.5100 0.5100 0.5100 3,504 -0.01(-1.92%)
Feb 10, 2020 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Feb 07, 2020 0.4950 0.5600 0.4950 0.5600 29,400 +0.03(+5.66%)
Feb 06, 2020 0.5400 0.5400 0.5300 0.5300 7,800 -0.05(-8.62%)
Feb 05, 2020 0.5300 0.5800 0.5300 0.5800 12,000 +0.02(+3.57%)
Feb 04, 2020 0.5600 0.5600 0.5400 0.5600 6,700 +0.03(+5.66%)
Jan 31, 2020 0.5300 0.5300 0.5300 0 -0.09(-14.52%)
Jan 28, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jan 24, 2020 0.5900 0.5900 0.5900 0 +0.06(+11.32%)
Jan 23, 2020 0.5300 0.5700 0.5300 0.5300 8,378 +0.00(+0.00%)
Jan 22, 2020 0.5300 0.5300 0.5300 0.5300 24,000 +0.00(+0.00%)
Jan 21, 2020 0.5800 0.5800 0.5000 0.5300 23,000 +0.01(+1.92%)
Jan 20, 2020 0.5100 0.5200 0.5100 0.5200 12,296 -0.03(-5.45%)
Jan 17, 2020 0.5200 0.5500 0.5200 0.5500 8,511 +0.03(+5.77%)
Jan 16, 2020 0.5200 0.5200 0.5200 0.5200 12,519 +0.00(+0.00%)
Jan 15, 2020 0.5300 0.5300 0.5000 0.5200 12,302 +0.00(+0.00%)
Jan 14, 2020 0.5200 0.5200 0.5000 0.5200 24,558 -0.03(-5.45%)
Jan 10, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jan 09, 2020 0.5500 0.5500 0.5400 0.5400 8,000 -0.01(-1.82%)
Jan 08, 2020 0.5300 0.5500 0.5000 0.5500 6,500 +0.03(+5.77%)
Jan 07, 2020 0.5800 0.5800 0.5000 0.5200 8,676 -0.02(-3.70%)
Jan 06, 2020 0.5400 0.5400 0.5400 0.5400 3,000 -0.07(-11.48%)
Jan 03, 2020 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Dec 30, 2019 0.6100 0.6100 0.6100 0 +0.12(+25.77%)
Dec 27, 2019 0.5000 0.5000 0.4850 0.4850 9,756 -0.03(-4.90%)
Dec 24, 2019 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Dec 23, 2019 0.5000 0.5000 0.4600 0.4600 11,000 -0.08(-14.81%)
Dec 20, 2019 0.5100 0.5400 0.5100 0.5400 27,550 +0.04(+8.00%)
Dec 19, 2019 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Dec 18, 2019 0.5200 0.5200 0.5000 0.5000 10,100 -0.01(-1.96%)
Dec 17, 2019 0.5000 0.5100 0.5000 0.5100 21,000 +0.01(+2.00%)
Dec 16, 2019 0.6000 0.6000 0.4950 0.5000 4,900 +0.00(+0.00%)
Dec 13, 2019 0.5200 0.5200 0.5000 0.5000 22,925 -0.01(-1.96%)
Dec 12, 2019 0.5200 0.5200 0.5100 0.5100 6,300 -0.03(-5.56%)
Dec 11, 2019 0.5400 0.5400 0.5400 0.5400 600 +0.02(+3.85%)
Dec 10, 2019 0.5200 0.5200 0.5200 0.5200 9,605 -0.02(-3.70%)
Dec 06, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Dec 05, 2019 0.5500 0.5700 0.5300 0.5300 14,500 -0.03(-5.36%)
Dec 04, 2019 0.5700 0.5900 0.5600 0.5600 10,200 +0.00(+0.00%)
Dec 03, 2019 0.5600 0.5600 0.5600 0.5600 11,337 -0.03(-5.08%)
Dec 02, 2019 0.5900 0.5900 0.5900 0.5900 2,000 +0.02(+3.51%)
Nov 29, 2019 0.5600 0.5900 0.5600 0.5700 7,500 -0.03(-5.00%)
Nov 27, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Nov 26, 2019 0.5800 0.6100 0.5700 0.6100 4,500 +0.02(+3.39%)
Nov 25, 2019 0.6200 0.6200 0.5900 0.5900 23,293 -0.03(-4.84%)
Nov 22, 2019 0.6300 0.6500 0.6100 0.6200 6,287 -0.06(-8.82%)
Nov 20, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Nov 19, 2019 0.6900 0.6900 0.6900 0.6900 1,600 +0.01(+1.47%)
Nov 18, 2019 0.7300 0.7300 0.6800 0.6800 1,500 -0.04(-5.56%)
Nov 14, 2019 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Nov 13, 2019 0.6500 0.6500 0.6500 0.6500 3,500 +0.00(+0.00%)
Nov 12, 2019 0.6900 0.6900 0.6500 0.6500 33,585 -0.04(-5.80%)
Nov 11, 2019 0.7000 0.7000 0.6900 0.6900 3,400 -0.01(-1.43%)
Nov 08, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.04(+6.06%)
Nov 07, 2019 0.6800 0.7100 0.6600 0.6600 15,050 -0.07(-9.59%)
Nov 05, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 04, 2019 0.7300 0.7300 0.7300 0.7300 1,100 +0.00(+0.00%)
Nov 01, 2019 0.7300 0.7300 0.7300 0.7300 544 +0.03(+4.29%)
Oct 31, 2019 0.6800 0.7000 0.6800 0.7000 4,500 +0.00(+0.00%)
Oct 30, 2019 0.6700 0.7000 0.6700 0.7000 6,594 +0.03(+4.48%)
Oct 29, 2019 0.7300 0.7300 0.6700 0.6700 4,656 -0.05(-6.94%)
Oct 28, 2019 0.6900 0.7200 0.6900 0.7200 2,500 -0.02(-2.70%)
Oct 25, 2019 0.6900 0.7400 0.6900 0.7400 1,500 +0.00(+0.00%)
Oct 24, 2019 0.7100 0.7400 0.7100 0.7400 16,100 -0.01(-1.33%)
Oct 23, 2019 0.7500 0.7500 0.7500 285 +0.00(+0.00%)
Oct 18, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 17, 2019 0.7500 0.7500 0.7400 0.7500 11,000 +0.05(+7.14%)
Oct 16, 2019 0.7300 0.7300 0.6800 0.7000 7,137 -0.06(-7.89%)
Oct 15, 2019 0.7500 0.7600 0.7500 0.7600 23,100 +0.03(+4.11%)
Oct 11, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 10, 2019 0.7500 0.7500 0.7500 0.7500 500 +0.01(+1.35%)
Oct 09, 2019 0.7500 0.7600 0.7300 0.7400 7,801 -0.01(-1.33%)
Oct 08, 2019 0.7500 0.7500 0.7500 0.7500 500 -0.04(-5.06%)
Oct 07, 2019 0.7400 0.7900 0.7400 0.7900 6,250 +0.09(+12.86%)
Oct 02, 2019 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
Oct 01, 2019 0.7400 0.7600 0.7400 0.7600 3,000 +0.05(+7.04%)
Sep 30, 2019 0.7200 0.7300 0.7100 0.7100 10,300 +0.01(+1.43%)
Sep 27, 2019 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Sep 26, 2019 0.7000 0.7000 0.7000 0.7000 1,750 +0.00(+0.00%)
Sep 25, 2019 0.7300 0.7300 0.7000 0.7000 7,600 -0.03(-4.11%)
Sep 24, 2019 0.7300 0.7300 0.7300 200 +0.00(+0.00%)
Sep 23, 2019 0.7300 0.7300 0.7300 0.7300 3,000 -0.02(-2.67%)
Sep 20, 2019 0.7500 0.7500 0.7300 0.7500 22,400 +0.05(+7.14%)
Sep 19, 2019 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Sep 18, 2019 0.6800 0.6800 0.6600 0.6800 52,161 +0.00(+0.00%)
Sep 17, 2019 0.6800 0.6800 0.6800 449 +0.00(+0.00%)
Sep 16, 2019 0.6900 0.6900 0.6600 0.6800 11,900 -0.03(-4.23%)
Sep 13, 2019 0.7100 0.7100 0.7100 0.7100 900 +0.00(+0.00%)
Sep 12, 2019 0.7000 0.7100 0.7000 0.7100 24,000 +0.01(+1.43%)
Sep 10, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 09, 2019 0.7000 0.7000 0.7000 0.7000 7,200 +0.00(+0.00%)
Sep 06, 2019 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 05, 2019 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Sep 04, 2019 0.7100 0.7100 0.7000 0.7000 12,700 -0.04(-5.41%)
Aug 30, 2019 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Aug 29, 2019 0.7600 0.7600 0.7200 0.7200 15,500 -0.02(-2.70%)
Aug 27, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Aug 26, 2019 0.7600 0.7600 0.7600 300 +0.00(+0.00%)
Aug 23, 2019 0.6700 0.7600 0.6700 0.7600 23,000 +0.10(+15.15%)
Aug 22, 2019 0.6700 0.6700 0.6600 0.6600 19,000 -0.05(-7.04%)
Aug 20, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 15, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 14, 2019 0.7400 0.7400 0.7100 0.7100 3,500 -0.04(-5.33%)
Aug 13, 2019 0.6500 0.7500 0.6500 0.7500 39,967 +0.08(+11.94%)
Aug 12, 2019 0.7000 0.7000 0.6700 0.6700 13,100 -0.01(-1.47%)
Aug 09, 2019 0.6800 0.6800 0.6400 0.6800 6,000 -0.02(-2.86%)
Aug 08, 2019 0.6500 0.7000 0.6500 0.7000 9,969 -0.01(-1.41%)
Aug 07, 2019 0.7100 0.7100 0.7000 0.7100 8,250 -0.02(-2.74%)
Aug 06, 2019 0.7700 0.7700 0.7300 0.7300 15,262 -0.03(-3.95%)
Aug 02, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 01, 2019 0.7600 0.7800 0.7600 0.7600 9,500 -0.01(-1.30%)
Jul 31, 2019 0.8200 0.8200 0.7600 0.7700 21,372 -0.05(-6.10%)
Jul 30, 2019 0.8000 0.8200 0.8000 0.8200 2,525 +0.04(+5.13%)
Jul 29, 2019 0.8000 0.8000 0.7800 0.7800 127,100 +0.00(+0.00%)
Jul 26, 2019 0.7800 0.7800 0.7800 200 +0.00(+0.00%)
Jul 25, 2019 0.8000 0.8100 0.7800 0.7800 7,050 -0.02(-2.50%)
Jul 24, 2019 0.8300 0.8300 0.8000 0.8000 10,100 -0.03(-3.61%)
Jul 23, 2019 0.8200 0.8400 0.8200 0.8300 18,200 +0.01(+1.22%)
Jul 22, 2019 0.8400 0.8400 0.8200 0.8200 1,500 -0.02(-2.38%)
Jul 19, 2019 0.8300 0.8400 0.8200 0.8400 18,588 +0.01(+1.20%)
Jul 18, 2019 0.8400 0.8400 0.8200 0.8300 8,200 -0.01(-1.19%)
Jul 17, 2019 0.8800 0.8800 0.8200 0.8400 15,210 -0.06(-6.67%)
Jul 16, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
Jul 15, 2019 0.9200 0.9200 0.8300 0.8600 34,000 -0.05(-5.49%)
Jul 12, 2019 0.9500 0.9500 0.8900 0.9100 26,100 -0.06(-6.19%)
Jul 11, 2019 1.030 1.030 0.9700 0.9700 12,910 -0.07(-6.73%)
Jul 10, 2019 1.000 1.040 1.000 1.040 13,100 -0.01(-0.95%)
Jul 09, 2019 1.000 1.050 1.000 1.050 16,000 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.070 0 +0.09(+9.18%)
Jul 04, 2019 0.9600 0.9800 0.9600 0.9800 6,354 +0.07(+7.69%)
Jul 03, 2019 0.9200 0.9800 0.8600 0.9100 30,500 -0.01(-1.09%)
Jul 02, 2019 0.9800 1.000 0.9200 0.9200 10,909 -0.06(-6.12%)
Jun 28, 2019 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Jun 27, 2019 0.9200 0.9300 0.9200 0.9300 4,500 +0.06(+6.90%)
Jun 26, 2019 0.8400 0.8700 0.8200 0.8700 31,200 +0.02(+2.35%)
Jun 25, 2019 0.8800 0.8800 0.8400 0.8500 9,000 -0.03(-3.41%)
Jun 24, 2019 0.8800 0.8800 0.8800 0.8800 2,500 -0.01(-1.12%)
Jun 21, 2019 0.8600 0.8900 0.8500 0.8900 13,500 +0.04(+4.71%)
Jun 20, 2019 0.9000 0.9000 0.8500 0.8500 2,700 -0.08(-8.60%)
Jun 19, 2019 0.9000 0.9300 0.9000 0.9300 5,000 +0.00(+0.00%)
Jun 18, 2019 0.9300 0.9300 0.9300 0.9300 5,800 +0.00(+0.00%)
Jun 17, 2019 0.9800 0.9800 0.9300 0.9300 13,545 -0.06(-6.06%)
Jun 14, 2019 0.9000 0.9900 0.9000 0.9900 51,025 +0.10(+11.24%)
Jun 13, 2019 0.8900 0.9000 0.8900 0.8900 22,221 +0.06(+7.23%)
Jun 12, 2019 0.8300 0.8300 0.8300 2 +0.00(+0.00%)
Jun 11, 2019 0.8100 0.8300 0.8100 0.8300 6,300 +0.03(+3.75%)
Jun 10, 2019 0.8300 0.8300 0.7900 0.8000 5,500 -0.04(-4.76%)
Jun 07, 2019 0.8400 0.8400 0.8400 0.8400 2,500 -0.05(-5.62%)
Jun 06, 2019 0.8200 0.8900 0.8100 0.8900 19,700 +0.05(+5.95%)
Jun 05, 2019 0.8400 0.8400 0.8400 0.8400 10,500 +0.00(+0.00%)
Jun 04, 2019 0.8500 0.8500 0.8400 0.8400 12,600 -0.02(-2.33%)
Jun 03, 2019 0.8600 0.8900 0.8400 0.8600 33,997 -0.03(-3.37%)
May 31, 2019 0.9000 0.9000 0.8800 0.8900 12,800 -0.02(-2.20%)
May 30, 2019 0.9000 0.9100 0.8900 0.9100 7,000 +0.01(+1.11%)
May 29, 2019 0.9200 0.9200 0.8800 0.9000 48,800 -0.02(-2.17%)
May 28, 2019 1.010 1.010 0.9200 0.9200 44,000 -0.13(-12.38%)
May 27, 2019 0.9400 1.050 0.9400 1.050 60,900 +0.12(+12.90%)
May 23, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 22, 2019 0.9300 0.9400 0.9300 0.9300 5,500 +0.04(+4.49%)
May 21, 2019 0.9100 0.9100 0.8900 0.8900 18,000 -0.08(-8.25%)
May 17, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
May 16, 2019 0.9200 0.9500 0.9100 0.9500 6,800 +0.00(+0.00%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 800 -0.05(-5.00%)
May 14, 2019 0.9500 1.000 0.9500 1.000 13,100 +0.11(+12.36%)
May 13, 2019 0.9300 0.9300 0.8500 0.8900 96,899 -0.04(-4.30%)
May 10, 2019 0.9400 0.9400 0.9300 0.9300 2,500 +0.00(+0.00%)
May 09, 2019 0.9800 0.9800 0.9300 0.9300 11,339 -0.10(-9.71%)
May 08, 2019 1.030 1.030 1.030 1.030 3,100 +0.06(+6.19%)
May 07, 2019 1.040 1.040 0.9700 0.9700 8,300 -0.07(-6.73%)
May 06, 2019 1.060 1.070 1.040 1.040 8,425 -0.03(-2.80%)
May 03, 2019 1.020 1.080 1.020 1.070 102,893 +0.10(+10.31%)
May 02, 2019 0.9400 0.9700 0.9400 0.9700 11,200 +0.04(+4.30%)
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.