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, 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%)
May 02, 2022 1.170 1.200 1.170 1.200 21,556 +0.03(+2.56%)
Apr 29, 2022 1.180 1.200 1.170 1.170 5,601 -0.03(-2.50%)
Apr 28, 2022 1.210 1.210 1.200 1.200 2,257 -0.02(-1.64%)
Apr 27, 2022 1.200 1.220 1.190 1.220 18,842 +0.02(+1.67%)
Apr 26, 2022 1.200 1.200 1.200 1.200 204 +0.00(+0.00%)
Apr 25, 2022 1.230 1.230 1.160 1.200 31,919 -0.03(-2.44%)
Apr 22, 2022 1.220 1.230 1.210 1.230 8,015 -0.01(-0.81%)
Apr 21, 2022 1.240 1.240 1.210 1.240 24,771 -0.02(-1.59%)
Apr 20, 2022 1.290 1.290 1.250 1.260 13,842 -0.04(-3.08%)
Apr 19, 2022 1.300 1.300 1.250 1.300 4,602 +0.06(+4.84%)
Apr 18, 2022 1.260 1.260 1.240 1.240 20,236 -0.03(-2.36%)
Apr 14, 2022 1.270 0 +0.01(+0.79%)
Apr 13, 2022 1.270 1.270 1.250 1.260 37,461 +0.01(+0.80%)
Apr 12, 2022 1.310 1.310 1.250 1.250 32,729 -0.07(-5.30%)
Apr 11, 2022 1.330 1.330 1.320 1.320 9,481 +0.00(+0.00%)
Apr 08, 2022 1.370 1.370 1.320 1.320 4,705 -0.05(-3.65%)
Apr 07, 2022 1.380 1.400 1.370 1.370 32,607 +0.02(+1.48%)
Apr 06, 2022 1.340 1.390 1.330 1.350 15,279 -0.02(-1.46%)
Apr 05, 2022 1.290 1.380 1.290 1.370 64,608 +0.09(+7.03%)
Apr 04, 2022 1.290 1.290 1.270 1.280 31,820 +0.01(+0.79%)
Apr 01, 2022 1.290 1.290 1.270 1.270 5,015 -0.03(-2.31%)
Mar 31, 2022 1.300 1.300 1.300 1.300 2,214 +0.01(+0.78%)
Mar 30, 2022 1.330 1.340 1.290 1.290 66,128 +0.04(+3.20%)
Mar 29, 2022 1.270 1.280 1.240 1.250 13,950 +0.00(+0.00%)
Mar 28, 2022 1.250 1.280 1.250 1.250 1,406 -0.02(-1.57%)
Mar 25, 2022 1.270 1.270 1.270 1.270 295 +0.00(+0.00%)
Mar 24, 2022 1.290 1.290 1.250 1.270 15,430 -0.01(-0.78%)
Mar 23, 2022 1.290 1.290 1.250 1.280 9,792 +0.03(+2.40%)
Mar 22, 2022 1.280 1.280 1.250 1.250 5,124 -0.02(-1.57%)
Mar 21, 2022 1.260 1.290 1.260 1.270 6,703 +0.02(+1.60%)
Mar 18, 2022 1.280 1.280 1.250 1.250 16,873 +0.00(+0.00%)
Mar 17, 2022 1.280 1.280 1.250 1.250 9,535 -0.03(-2.34%)
Mar 16, 2022 1.280 1.280 1.260 1.280 3,588 +0.03(+2.40%)
Mar 15, 2022 1.250 1.270 1.250 1.250 16,337 -0.02(-1.57%)
Mar 14, 2022 1.270 1.290 1.270 1.270 6,464 -0.06(-4.51%)
Mar 11, 2022 1.280 1.330 1.280 1.330 402 +0.04(+3.10%)
Mar 10, 2022 1.300 1.300 1.250 1.290 48,787 -0.01(-0.77%)
Mar 09, 2022 1.340 1.350 1.260 1.300 30,252 -0.01(-0.76%)
Mar 08, 2022 1.310 1.320 1.270 1.310 29,227 +0.01(+0.77%)
Mar 07, 2022 1.320 1.320 1.300 1.300 29,883 -0.03(-2.26%)
Mar 04, 2022 1.370 1.370 1.330 1.330 20,645 -0.04(-2.92%)
Mar 03, 2022 1.370 1.390 1.360 1.370 12,993 +0.00(+0.00%)
Mar 02, 2022 1.380 1.390 1.370 1.370 21,574 +0.01(+0.74%)
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.