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 (%)
May 29, 2015 1.540 1.540 1.540 0 -0.08(-4.94%)
May 28, 2015 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
May 26, 2015 1.650 1.650 1.650 0 +0.24(+17.02%)
May 25, 2015 1.500 1.500 1.410 1.410 1,800 -0.19(-11.88%)
May 22, 2015 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
May 20, 2015 1.600 1.600 1.600 0 +0.15(+10.34%)
May 08, 2015 1.450 1.450 1.450 0 +0.00(+0.00%)
May 07, 2015 1.500 1.500 1.450 1.450 2,500 -0.05(-3.33%)
May 06, 2015 1.500 1.500 1.500 1.500 800 +0.05(+3.45%)
May 05, 2015 1.500 1.500 1.450 1.450 8,200 -0.15(-9.38%)
May 04, 2015 1.530 1.600 1.530 1.600 848 -0.09(-5.33%)
Apr 30, 2015 1.690 1.690 1.690 0 -0.01(-0.59%)
Apr 29, 2015 1.700 1.700 1.700 1.700 1,190 +0.10(+6.25%)
Apr 28, 2015 1.600 1.750 1.600 1.600 8,500 -0.20(-11.11%)
Apr 27, 2015 1.490 1.800 1.490 1.800 23,001 +0.35(+24.14%)
Apr 24, 2015 1.450 1.450 1.450 1.450 6,000 +0.04(+2.84%)
Apr 22, 2015 1.410 1.410 1.410 0 -0.08(-5.37%)
Apr 21, 2015 1.500 1.500 1.420 1.490 2,000 -0.01(-0.67%)
Apr 20, 2015 1.500 1.500 1.400 1.500 8,000 +0.04(+2.74%)
Apr 17, 2015 1.460 1.460 1.460 1.460 10,030 -0.04(-2.67%)
Apr 16, 2015 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Apr 13, 2015 1.500 1.500 1.500 0 -0.03(-1.96%)
Apr 10, 2015 1.540 1.540 1.500 1.530 2,300 -0.02(-1.29%)
Apr 09, 2015 1.500 1.550 1.380 1.550 7,925 +0.03(+1.97%)
Apr 08, 2015 1.520 1.520 1.520 1.520 3,000 +0.00(+0.00%)
Apr 07, 2015 1.520 1.520 1.380 1.520 18,300 +0.02(+1.33%)
Apr 06, 2015 1.500 1.500 1.500 1.500 3,850 +0.02(+1.35%)
Apr 01, 2015 1.480 1.480 1.480 0 -0.04(-2.63%)
Mar 31, 2015 1.500 1.520 1.450 1.520 1,480 +0.00(+0.00%)
Mar 27, 2015 1.520 1.520 1.520 0 +0.01(+0.66%)
Mar 25, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Mar 24, 2015 1.510 1.510 1.500 1.500 1,000 +0.00(+0.00%)
Mar 23, 2015 1.510 1.510 1.400 1.500 9,300 +0.00(+0.00%)
Mar 19, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 16, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 13, 2015 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 12, 2015 1.500 1.500 1.490 1.500 2,400 +0.01(+0.67%)
Mar 11, 2015 1.500 1.500 1.490 1.490 1,300 -0.02(-1.32%)
Mar 10, 2015 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
Mar 06, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 04, 2015 1.500 1.500 1.500 0 +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.