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, 2023 0.9600 1.020 0.9600 1.010 30,480 +0.06(+6.32%)
Apr 27, 2023 1.000 1.000 0.9400 0.9500 12,850 -0.10(-9.52%)
Apr 26, 2023 1.000 1.050 0.9800 1.050 32,800 +0.05(+5.00%)
Apr 25, 2023 1.070 1.070 1.000 1.000 6,200 +0.00(+0.00%)
Apr 24, 2023 1.000 1.000 1.000 1.000 900 -0.05(-4.76%)
Apr 21, 2023 1.010 1.050 1.000 1.050 1,500 +0.00(+0.00%)
Apr 20, 2023 1.020 1.050 1.000 1.050 15,400 +0.00(+0.00%)
Apr 19, 2023 1.050 1.050 1.050 1.050 2,600 +0.05(+5.00%)
Apr 18, 2023 1.060 1.060 1.000 1.000 10,525 -0.11(-9.91%)
Apr 14, 2023 1.110 0 +0.03(+2.78%)
Apr 12, 2023 1.080 0 +0.00(+0.00%)
Apr 10, 2023 1.080 0 +0.06(+5.88%)
Apr 06, 2023 1.020 0 -0.03(-2.86%)
Apr 05, 2023 1.050 1.050 1.050 1.050 1,000 -0.04(-3.67%)
Apr 03, 2023 1.090 0 +0.04(+3.81%)
Mar 31, 2023 1.050 1.070 1.050 1.050 16,150 -0.02(-1.87%)
Mar 30, 2023 1.070 1.070 1.070 1.070 3,000 +0.02(+1.90%)
Mar 29, 2023 1.050 1.050 1.050 1.050 2,100 +0.01(+0.96%)
Mar 28, 2023 1.010 1.050 1.000 1.040 6,100 +0.04(+4.00%)
Mar 27, 2023 1.050 1.050 1.000 1.000 11,403 -0.05(-4.76%)
Mar 24, 2023 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 23, 2023 1.050 1.050 1.050 1.050 1,000 +0.04(+3.96%)
Mar 22, 2023 1.050 1.050 1.000 1.010 5,622 +0.00(+0.00%)
Mar 21, 2023 1.100 1.100 1.010 1.010 37,602 -0.11(-9.82%)
Mar 20, 2023 1.100 1.120 1.100 1.120 3,500 +0.03(+2.75%)
Mar 17, 2023 1.100 1.100 1.090 1.090 8,700 -0.03(-2.68%)
Mar 16, 2023 1.140 1.140 1.120 1.120 5,400 +0.00(+0.00%)
Mar 15, 2023 1.080 1.120 1.050 1.120 4,753 +0.05(+4.67%)
Mar 14, 2023 1.070 1.070 1.070 1.070 500 +0.02(+1.90%)
Mar 13, 2023 1.050 1.100 1.020 1.050 9,450 +0.00(+0.00%)
Mar 10, 2023 1.060 1.100 1.050 1.050 26,500 -0.03(-2.78%)
Mar 09, 2023 1.100 1.100 1.080 1.080 5,976 +0.00(+0.00%)
Mar 08, 2023 1.070 1.080 1.070 1.080 10,900 -0.03(-2.70%)
Mar 07, 2023 1.090 1.110 1.060 1.110 13,750 -0.01(-0.89%)
Mar 06, 2023 1.120 1.120 1.120 1.120 4,104 +0.00(+0.00%)
Mar 03, 2023 1.100 1.120 1.100 1.120 40,400 +0.02(+1.82%)
Mar 02, 2023 1.110 1.110 1.100 1.100 69,900 -0.02(-1.79%)
Mar 01, 2023 1.150 1.150 1.120 1.120 22,921 +0.03(+2.75%)
Feb 28, 2023 1.090 1.090 1.090 1.090 3,090 -0.01(-0.91%)
Feb 27, 2023 1.110 1.110 1.100 1.100 15,880 +0.00(+0.00%)
Feb 24, 2023 1.120 1.120 1.100 1.100 10,200 -0.01(-0.90%)
Feb 23, 2023 1.110 1.110 1.110 1.110 5,050 +0.01(+0.91%)
Feb 22, 2023 1.120 1.120 1.090 1.100 42,710 -0.02(-1.79%)
Feb 21, 2023 1.220 1.220 1.120 1.120 30,497 -0.06(-5.08%)
Feb 17, 2023 1.180 0 +0.08(+7.27%)
Feb 16, 2023 1.080 1.100 1.080 1.100 41,708 +0.01(+0.92%)
Feb 15, 2023 1.100 1.100 1.090 1.090 20,400 +0.00(+0.00%)
Feb 14, 2023 1.080 1.090 1.080 1.090 10,800 +0.01(+0.93%)
Feb 13, 2023 1.100 1.100 1.080 1.080 6,453 +0.01(+0.93%)
Feb 10, 2023 1.050 1.070 1.050 1.070 14,600 -0.01(-0.93%)
Feb 09, 2023 1.090 1.090 1.080 1.080 13,200 +0.00(+0.00%)
Feb 08, 2023 1.090 1.090 1.080 1.080 6,901 -0.04(-3.57%)
Feb 07, 2023 1.120 1.120 1.060 1.120 37,510 +0.03(+2.75%)
Feb 03, 2023 1.090 10 -0.02(-1.80%)
Feb 02, 2023 1.150 1.150 1.110 1.110 980 -0.04(-3.48%)
Feb 01, 2023 1.120 1.150 1.090 1.150 13,200 +0.02(+1.77%)
Jan 31, 2023 1.130 1.130 1.130 1.130 506 +0.00(+0.00%)
Jan 30, 2023 1.110 1.150 1.100 1.130 6,350 -0.03(-2.59%)
Jan 27, 2023 1.110 1.160 1.110 1.160 8,039 +0.06(+5.45%)
Jan 26, 2023 1.130 1.130 1.100 1.100 14,505 -0.05(-4.35%)
Jan 25, 2023 1.140 1.150 1.130 1.150 10,400 +0.01(+0.88%)
Jan 24, 2023 1.140 1.140 1.140 1.140 902 +0.00(+0.00%)
Jan 20, 2023 1.140 0 +0.02(+1.79%)
Jan 19, 2023 1.150 1.150 1.120 1.120 1,652 -0.01(-0.88%)
Jan 18, 2023 1.130 1.130 1.130 1.130 700 -0.03(-2.59%)
Jan 17, 2023 1.130 1.160 1.130 1.160 4,203 -0.03(-2.52%)
Jan 13, 2023 1.190 0 +0.03(+2.59%)
Jan 11, 2023 1.160 0 +0.00(+0.00%)
Jan 10, 2023 1.130 1.160 1.130 1.160 8,728 +0.03(+2.65%)
Jan 09, 2023 1.130 1.130 1.120 1.130 18,655 -0.06(-5.04%)
Jan 06, 2023 1.200 1.200 1.180 1.190 8,010 -0.02(-1.65%)
Jan 05, 2023 1.200 1.210 1.200 1.210 5,000 +0.02(+1.68%)
Jan 04, 2023 1.200 1.210 1.190 1.190 5,500 -0.01(-0.83%)
Jan 03, 2023 1.240 1.240 1.200 1.200 19,415 -0.10(-7.69%)
Dec 30, 2022 1.300 0 +0.04(+3.17%)
Dec 28, 2022 1.260 0 +0.00(+0.00%)
Dec 23, 2022 1.260 0 +0.01(+0.80%)
Dec 22, 2022 1.260 1.260 1.230 1.250 31,753 -0.01(-0.79%)
Dec 21, 2022 1.270 1.270 1.260 1.260 5,003 +0.01(+0.80%)
Dec 20, 2022 1.270 1.270 1.250 1.250 8,000 -0.08(-6.02%)
Dec 19, 2022 1.340 1.340 1.330 1.330 10,201 +0.03(+2.31%)
Dec 16, 2022 1.270 1.300 1.270 1.300 5,300 +0.02(+1.56%)
Dec 15, 2022 1.290 1.290 1.280 1.280 9,105 -0.02(-1.54%)
Dec 14, 2022 1.330 1.330 1.300 1.300 5,500 -0.06(-4.41%)
Dec 13, 2022 1.350 1.360 1.350 1.360 3,200 +0.01(+0.74%)
Dec 12, 2022 1.310 1.390 1.310 1.350 20,128 -0.05(-3.57%)
Dec 09, 2022 1.320 1.400 1.320 1.400 11,654 +0.06(+4.48%)
Dec 08, 2022 1.340 1.340 1.340 1.340 7,700 +0.00(+0.00%)
Dec 07, 2022 1.340 1.340 1.340 1.340 2,400 -0.04(-2.90%)
Dec 06, 2022 1.390 1.400 1.350 1.380 19,301 -0.01(-0.72%)
Dec 05, 2022 1.400 1.420 1.390 1.390 9,283 -0.05(-3.47%)
Dec 02, 2022 1.460 1.460 1.440 1.440 3,004 +0.00(+0.00%)
Dec 01, 2022 1.450 1.450 1.440 1.440 11,243 -0.02(-1.37%)
Nov 30, 2022 1.440 1.460 1.440 1.460 10,550 +0.06(+4.29%)
Nov 29, 2022 1.450 1.450 1.400 1.400 6,800 -0.05(-3.45%)
Nov 28, 2022 1.450 1.450 1.450 1.450 31,400 +0.00(+0.00%)
Nov 25, 2022 1.470 1.470 1.450 1.450 15,600 -0.07(-4.61%)
Nov 24, 2022 1.420 1.550 1.420 1.520 47,306 +0.05(+3.40%)
Nov 23, 2022 1.450 1.490 1.410 1.470 5,671 +0.02(+1.38%)
Nov 22, 2022 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Nov 21, 2022 1.450 1.450 1.450 1.450 1,900 -0.06(-3.97%)
Nov 18, 2022 1.470 1.520 1.470 1.510 8,437 +0.04(+2.72%)
Nov 17, 2022 1.470 1.510 1.470 1.470 34,700 +0.00(+0.00%)
Nov 16, 2022 1.500 1.500 1.470 1.470 16,401 -0.04(-2.65%)
Nov 15, 2022 1.490 1.510 1.490 1.510 3,335 +0.02(+1.34%)
Nov 14, 2022 1.460 1.510 1.460 1.490 14,905 +0.04(+2.76%)
Nov 11, 2022 1.450 1.450 1.450 1.450 2,103 -0.04(-2.68%)
Nov 10, 2022 1.460 1.490 1.430 1.490 17,301 +0.03(+2.05%)
Nov 09, 2022 1.510 1.510 1.450 1.460 8,605 -0.02(-1.35%)
Nov 08, 2022 1.480 1.480 1.480 1.480 5,102 +0.00(+0.00%)
Nov 04, 2022 1.480 6 -0.03(-1.99%)
Nov 03, 2022 1.530 1.550 1.480 1.510 58,980 +0.01(+0.67%)
Nov 02, 2022 1.520 1.520 1.480 1.500 15,514 -0.01(-0.66%)
Nov 01, 2022 1.450 1.510 1.450 1.510 28,567 +0.06(+4.14%)
Oct 31, 2022 1.400 1.450 1.400 1.450 17,400 +0.05(+3.57%)
Oct 27, 2022 1.400 25 +0.00(+0.00%)
Oct 26, 2022 1.400 1.410 1.400 1.400 71,916 +0.03(+2.19%)
Oct 25, 2022 1.350 1.370 1.310 1.370 2,016 -0.02(-1.44%)
Oct 24, 2022 1.390 0 +0.07(+5.30%)
Oct 21, 2022 1.310 1.320 1.300 1.320 8,975 -0.03(-2.22%)
Oct 20, 2022 1.300 1.350 1.300 1.350 26,820 +0.05(+3.85%)
Oct 19, 2022 1.330 1.330 1.280 1.300 27,718 +0.02(+1.56%)
Oct 18, 2022 1.340 1.340 1.280 1.280 33,220 -0.06(-4.48%)
Oct 17, 2022 1.360 1.370 1.340 1.340 23,720 -0.01(-0.74%)
Oct 14, 2022 1.350 1.350 1.320 1.350 20,828 +0.00(+0.00%)
Oct 13, 2022 1.350 1.350 1.340 1.350 20,150 +0.00(+0.00%)
Oct 12, 2022 1.440 1.440 1.350 1.350 16,956 -0.01(-0.74%)
Oct 11, 2022 1.350 1.360 1.310 1.360 27,817 +0.02(+1.49%)
Oct 07, 2022 1.340 0 +0.01(+0.75%)
Oct 06, 2022 1.330 1.330 1.320 1.330 24,421 +0.03(+2.31%)
Oct 05, 2022 1.330 1.330 1.290 1.300 21,243 -0.03(-2.26%)
Oct 04, 2022 1.270 1.420 1.270 1.330 12,608 +0.00(+0.00%)
Oct 03, 2022 1.300 1.330 1.300 1.330 26,001 +0.03(+2.31%)
Sep 30, 2022 1.370 1.370 1.300 1.300 18,502 -0.07(-5.11%)
Sep 29, 2022 1.360 1.390 1.350 1.370 4,900 +0.02(+1.48%)
Sep 28, 2022 1.350 1.350 1.350 1.350 1,350 -0.02(-1.46%)
Sep 27, 2022 1.390 1.390 1.370 1.370 1,500 +0.00(+0.00%)
Sep 26, 2022 1.450 1.450 1.350 1.370 12,389 -0.07(-4.86%)
Sep 23, 2022 1.490 1.490 1.440 1.440 21,999 -0.06(-4.00%)
Sep 22, 2022 1.490 1.500 1.440 1.500 48,425 +0.00(+0.00%)
Sep 21, 2022 1.520 1.570 1.440 1.500 95,825 +0.13(+9.49%)
Sep 20, 2022 1.370 1.380 1.370 1.370 5,200 -0.02(-1.44%)
Sep 19, 2022 1.360 1.390 1.320 1.390 18,611 +0.05(+3.73%)
Sep 16, 2022 1.340 1.340 1.340 1.340 900 +0.00(+0.00%)
Sep 15, 2022 1.320 1.340 1.320 1.340 9,000 +0.02(+1.52%)
Sep 14, 2022 1.320 1.320 1.320 1.320 10,900 -0.03(-2.22%)
Sep 13, 2022 1.350 1.350 1.350 1.350 2,112 +0.00(+0.00%)
Sep 12, 2022 1.340 1.350 1.320 1.350 11,873 +0.00(+0.00%)
Sep 09, 2022 1.370 1.370 1.350 1.350 6,400 -0.02(-1.46%)
Sep 08, 2022 1.340 1.370 1.340 1.370 10,980 +0.01(+0.74%)
Sep 07, 2022 1.330 1.360 1.330 1.360 6,009 +0.01(+0.74%)
Sep 06, 2022 1.320 1.350 1.320 1.350 1,807 +0.02(+1.50%)
Sep 02, 2022 1.330 0 +0.00(+0.00%)
Sep 01, 2022 1.340 1.340 1.320 1.330 9,765 -0.02(-1.48%)
Aug 31, 2022 1.350 1.350 1.350 1.350 1,026 +0.01(+0.75%)
Aug 30, 2022 1.360 1.360 1.340 1.340 5,133 -0.01(-0.74%)
Aug 29, 2022 1.390 1.400 1.350 1.350 21,171 -0.02(-1.46%)
Aug 26, 2022 1.380 1.420 1.370 1.370 23,767 -0.02(-1.44%)
Aug 25, 2022 1.440 1.450 1.390 1.390 23,601 -0.01(-0.71%)
Aug 24, 2022 1.390 1.400 1.380 1.400 8,300 +0.02(+1.45%)
Aug 23, 2022 1.410 1.410 1.380 1.380 6,507 -0.03(-2.13%)
Aug 22, 2022 1.420 1.450 1.410 1.410 12,800 -0.04(-2.76%)
Aug 19, 2022 1.490 1.490 1.450 1.450 7,400 -0.03(-2.03%)
Aug 18, 2022 1.470 1.490 1.450 1.480 4,470 +0.00(+0.00%)
Aug 17, 2022 1.500 1.500 1.480 1.480 4,010 -0.02(-1.33%)
Aug 16, 2022 1.510 1.530 1.480 1.500 47,135 +0.03(+2.04%)
Aug 15, 2022 1.450 1.500 1.440 1.470 15,796 +0.03(+2.08%)
Aug 12, 2022 1.430 1.450 1.410 1.440 52,591 +0.06(+4.35%)
Aug 11, 2022 1.430 1.450 1.380 1.380 53,606 -0.04(-2.82%)
Aug 10, 2022 1.440 1.450 1.420 1.420 22,683 -0.02(-1.39%)
Aug 09, 2022 1.390 1.440 1.380 1.440 22,673 +0.05(+3.60%)
Aug 08, 2022 1.360 1.390 1.360 1.390 11,417 +0.07(+5.30%)
Aug 05, 2022 1.310 1.340 1.310 1.320 81,350 +0.01(+0.76%)
Aug 04, 2022 1.300 1.310 1.300 1.310 5,501 +0.02(+1.55%)
Aug 03, 2022 1.300 1.300 1.290 1.290 843 -0.01(-0.77%)
Aug 02, 2022 1.350 1.350 1.250 1.300 7,800 +0.02(+1.56%)
Jul 29, 2022 1.280 0 -0.02(-1.54%)
Jul 28, 2022 1.390 1.400 1.240 1.300 33,318 -0.10(-7.14%)
Jul 27, 2022 1.350 1.430 1.350 1.400 50,127 +0.06(+4.48%)
Jul 26, 2022 1.300 1.340 1.280 1.340 6,803 +0.08(+6.35%)
Jul 25, 2022 1.370 1.370 1.250 1.260 6,700 -0.09(-6.67%)
Jul 22, 2022 1.440 1.440 1.350 1.350 32,324 -0.09(-6.25%)
Jul 21, 2022 1.400 1.440 1.400 1.440 17,275 +0.04(+2.86%)
Jul 20, 2022 1.400 1.450 1.400 1.400 12,416 -0.04(-2.78%)
Jul 19, 2022 1.350 1.450 1.350 1.440 32,233 -0.01(-0.69%)
Jul 15, 2022 1.450 17 -0.03(-2.03%)
Jul 14, 2022 1.480 1.480 1.430 1.480 14,603 +0.04(+2.78%)
Jul 13, 2022 1.450 1.450 1.440 1.440 1,070 -0.01(-0.69%)
Jul 12, 2022 1.450 1.450 1.450 1.450 890 +0.00(+0.00%)
Jul 11, 2022 1.500 1.500 1.450 1.450 44,017 -0.03(-2.03%)
Jul 08, 2022 1.500 1.520 1.450 1.480 58,066 +0.03(+2.07%)
Jul 07, 2022 1.530 1.530 1.300 1.450 51,525 +0.11(+8.21%)
Jul 06, 2022 1.390 1.400 1.320 1.340 9,300 -0.01(-0.74%)
Jul 05, 2022 1.540 1.550 1.350 1.350 22,710 -0.19(-12.34%)
Jul 04, 2022 1.590 1.590 1.480 1.540 50,079 +0.04(+2.67%)
Jun 30, 2022 1.500 0 +0.30(+25.00%)
Jun 28, 2022 1.200 0 +0.04(+3.45%)
Jun 27, 2022 1.140 1.180 1.130 1.160 40,301 +0.02(+1.75%)
Jun 24, 2022 1.120 1.140 1.110 1.140 11,350 +0.02(+1.79%)
Jun 22, 2022 1.120 0 +0.04(+3.70%)
Jun 21, 2022 1.140 1.140 1.080 1.080 15,400 -0.06(-5.26%)
Jun 20, 2022 1.140 1.180 1.140 1.140 15,743 +0.00(+0.00%)
Jun 17, 2022 1.110 1.140 1.080 1.140 11,805 +0.03(+2.70%)
Jun 16, 2022 1.120 1.120 1.110 1.110 12,269 -0.01(-0.89%)
Jun 15, 2022 1.120 1.120 1.120 1.120 17,650 +0.02(+1.82%)
Jun 14, 2022 1.100 1.100 1.100 1.100 4,401 -0.01(-0.90%)
Jun 13, 2022 1.140 1.140 1.110 1.110 34,271 -0.01(-0.89%)
Jun 10, 2022 1.120 1.120 1.120 1.120 1,340 +0.00(+0.00%)
Jun 09, 2022 1.080 1.120 1.080 1.120 9,730 +0.02(+1.82%)
Jun 08, 2022 1.100 1.100 1.100 1.100 2,704 +0.01(+0.92%)
Jun 07, 2022 1.040 1.090 1.040 1.090 40,300 +0.04(+3.81%)
Jun 06, 2022 1.040 1.070 1.000 1.050 23,154 +0.03(+2.94%)
Jun 03, 2022 1.040 1.040 1.000 1.020 4,971 +0.02(+2.00%)
Jun 02, 2022 1.020 1.020 1.000 1.000 10,600 +0.00(+0.00%)
Jun 01, 2022 1.010 1.040 1.000 1.000 9,560 -0.05(-4.76%)
May 31, 2022 1.070 1.070 1.020 1.050 17,465 -0.02(-1.87%)
May 30, 2022 1.070 1.070 1.070 1.070 7,640 -0.01(-0.93%)
May 27, 2022 1.120 1.120 1.060 1.080 8,515 -0.03(-2.70%)
May 26, 2022 1.130 1.130 1.110 1.110 2,850 +0.00(+0.00%)
May 25, 2022 1.130 1.130 1.100 1.110 9,900 -0.01(-0.89%)
May 24, 2022 1.080 1.130 1.080 1.120 15,864 +0.06(+5.66%)
May 20, 2022 1.060 0 -0.10(-8.62%)
May 19, 2022 1.120 1.160 1.120 1.160 12,920 +0.01(+0.87%)
May 17, 2022 1.150 25 +0.00(+0.00%)
May 16, 2022 1.140 1.150 1.090 1.150 14,637 +0.01(+0.88%)
May 13, 2022 1.000 1.140 0.9900 1.140 20,590 +0.16(+16.33%)
May 12, 2022 1.010 1.040 0.9800 0.9800 29,920 -0.02(-2.00%)
May 11, 2022 1.010 1.060 0.9800 1.000 27,686 +0.01(+1.01%)
May 10, 2022 1.000 1.010 0.9600 0.9900 3,250 -0.01(-1.00%)
May 09, 2022 1.150 1.150 0.9300 1.000 38,553 -0.14(-12.28%)
May 06, 2022 1.170 1.170 1.140 1.140 5,544 +0.01(+0.88%)
May 05, 2022 1.150 1.150 1.130 1.130 26,852 -0.03(-2.59%)
May 04, 2022 1.190 1.190 1.150 1.160 17,545 +0.03(+2.65%)
May 03, 2022 1.170 1.200 1.130 1.130 17,427 -0.07(-5.83%)
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.