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 (%)
Jun 28, 2013 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 26, 2013 2.500 2.500 2.500 2.500 900 -0.01(-0.40%)
Jun 25, 2013 2.450 2.510 2.450 2.510 25,100 +0.02(+0.80%)
Jun 24, 2013 2.500 2.510 2.450 2.490 14,292 -0.01(-0.40%)
Jun 21, 2013 2.620 2.620 2.500 2.500 4,400 +0.00(+0.00%)
Jun 20, 2013 2.650 2.650 2.500 2.500 6,600 -0.10(-3.85%)
Jun 19, 2013 2.550 2.600 2.450 2.600 91,100 +0.00(+0.00%)
Jun 18, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 17, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 14, 2013 2.600 2.600 2.390 2.600 2,938 +0.05(+1.96%)
Jun 13, 2013 2.550 2.550 2.550 2.550 1,895 +0.04(+1.59%)
Jun 12, 2013 2.500 2.510 2.500 2.510 4,500 +0.12(+5.02%)
Jun 11, 2013 2.550 2.550 2.390 2.390 1,000 -0.21(-8.08%)
Jun 10, 2013 2.600 2.600 2.600 2.600 280 +0.00(+0.00%)
Jun 07, 2013 2.600 2.600 2.600 2.600 500 +0.10(+4.00%)
Jun 06, 2013 2.550 2.600 2.500 2.500 16,000 -0.10(-3.85%)
Jun 05, 2013 2.560 2.600 2.550 2.600 2,400 +0.00(+0.00%)
Jun 04, 2013 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Jun 03, 2013 2.600 2.600 2.360 2.600 33,770 -0.08(-2.99%)
May 31, 2013 2.560 2.680 2.480 2.680 8,500 +0.12(+4.69%)
May 30, 2013 2.650 2.650 2.560 2.560 5,700 -0.09(-3.40%)
May 29, 2013 2.600 2.680 2.600 2.650 2,600 -0.02(-0.75%)
May 28, 2013 2.630 2.670 2.630 2.670 2,600 +0.02(+0.75%)
May 27, 2013 2.650 2.650 2.650 2.650 100 -0.01(-0.38%)
May 24, 2013 2.660 2.660 2.660 0 +0.00(+0.00%)
May 23, 2013 2.660 2.660 2.660 2.660 100 +0.09(+3.50%)
May 22, 2013 2.590 2.590 2.570 2.570 8,000 -0.08(-3.02%)
May 21, 2013 2.620 2.650 2.540 2.650 3,380 +0.15(+6.00%)
May 17, 2013 2.500 2.500 2.500 0 -0.05(-1.96%)
May 16, 2013 2.550 2.550 2.550 2.550 100 -0.11(-4.14%)
May 15, 2013 2.600 2.660 2.350 2.660 37,965 +0.00(+0.00%)
May 13, 2013 2.650 2.690 2.550 2.660 10,539 +0.06(+2.31%)
May 10, 2013 2.690 2.690 2.600 2.600 5,385 -0.10(-3.70%)
May 09, 2013 2.690 2.700 2.620 2.700 14,205 +0.01(+0.37%)
May 08, 2013 2.690 2.710 2.610 2.690 31,401 +0.01(+0.37%)
May 07, 2013 2.600 2.690 2.580 2.680 56,200 +0.13(+5.10%)
May 06, 2013 2.460 2.550 2.460 2.550 37,397 +0.10(+4.08%)
May 03, 2013 2.450 2.450 2.450 2.450 5,634 +0.10(+4.26%)
May 02, 2013 2.370 2.430 2.310 2.350 3,700 -0.04(-1.67%)
May 01, 2013 2.300 2.400 2.300 2.390 21,310 +0.09(+3.91%)
Apr 30, 2013 2.350 2.390 2.300 2.300 21,730 -0.05(-2.13%)
Apr 29, 2013 2.100 2.450 2.100 2.350 233,375 +0.50(+27.03%)
Apr 26, 2013 1.850 1.880 1.850 1.850 10,220 -0.03(-1.60%)
Apr 25, 2013 1.880 1.880 1.880 1.880 1,000 +0.00(+0.00%)
Apr 24, 2013 1.870 1.880 1.870 1.880 3,300 +0.01(+0.53%)
Apr 23, 2013 1.900 1.900 1.870 1.870 51,220 -0.01(-0.53%)
Apr 22, 2013 1.650 1.860 1.650 1.880 170,500 +0.28(+17.50%)
Apr 19, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 18, 2013 1.580 1.600 1.580 1.600 17,650 +0.03(+1.91%)
Apr 17, 2013 1.570 1.570 1.570 1.570 3,000 +0.00(+0.00%)
Apr 16, 2013 1.570 1.570 1.570 1.570 2,000 -0.02(-1.26%)
Apr 15, 2013 1.540 1.590 1.500 1.590 15,000 -0.01(-0.63%)
Apr 12, 2013 1.570 1.600 1.560 1.600 14,000 +0.02(+1.27%)
Apr 11, 2013 1.650 1.650 1.580 1.580 19,000 -0.06(-3.66%)
Apr 10, 2013 1.670 1.670 1.640 1.640 5,098 -0.03(-1.80%)
Apr 09, 2013 1.670 1.670 1.670 1.670 3,000 +0.03(+1.83%)
Apr 08, 2013 1.640 1.640 1.640 1.640 2,100 +0.00(+0.00%)
Apr 05, 2013 1.660 1.660 1.640 1.640 6,100 +0.01(+0.61%)
Apr 04, 2013 1.600 1.630 1.600 1.630 25,858 +0.03(+1.87%)
Apr 03, 2013 1.650 1.690 1.600 1.600 82,120 +0.03(+1.91%)
Apr 02, 2013 1.620 1.620 1.570 1.570 38,800 -0.02(-1.26%)
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.