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 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%)
May 01, 2019 0.9300 0.9500 0.9200 0.9300 11,000 +0.00(+0.00%)
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%)
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.