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 (%)
Jun 30, 2014 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 27, 2014 1.850 1.850 1.850 1.850 100 +0.05(+2.78%)
Jun 26, 2014 1.820 1.820 1.800 1.800 5,200 +0.00(+0.00%)
Jun 25, 2014 1.840 1.840 1.800 1.800 400 -0.04(-2.17%)
Jun 24, 2014 1.840 1.840 1.840 1.840 2,000 -0.16(-8.00%)
Jun 23, 2014 2.000 2.000 2.000 2.000 1,514 +0.00(+0.00%)
Jun 20, 2014 1.810 2.000 1.810 2.000 24,400 +0.20(+11.11%)
Jun 19, 2014 1.770 1.800 1.770 1.800 500 -0.01(-0.55%)
Jun 17, 2014 1.810 1.810 1.810 0 -0.02(-1.09%)
Jun 16, 2014 1.830 1.830 1.830 1.830 2,000 -0.07(-3.68%)
Jun 13, 2014 1.880 1.900 1.880 1.900 3,000 +0.00(+0.00%)
Jun 12, 2014 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Jun 10, 2014 1.900 1.900 1.900 0 +0.10(+5.56%)
Jun 06, 2014 1.800 1.800 1.800 1.800 2,110 +0.00(+0.00%)
Jun 04, 2014 1.800 1.800 1.800 1.800 0 -0.01(-0.55%)
Jun 03, 2014 1.760 1.810 1.760 1.810 2,000 -0.08(-4.23%)
Jun 02, 2014 1.890 1.890 1.890 1.890 20,000 +0.04(+2.16%)
May 30, 2014 1.830 1.850 1.830 1.850 200 +0.05(+2.78%)
May 29, 2014 1.800 1.800 1.760 1.800 3,750 +0.00(+0.00%)
May 27, 2014 1.800 1.800 1.800 80 -0.14(-7.22%)
May 23, 2014 1.940 1.940 1.940 0 +0.14(+7.78%)
May 22, 2014 1.810 1.810 1.780 1.800 2,400 -0.15(-7.69%)
May 16, 2014 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 13, 2014 1.950 1.950 1.950 0 +0.10(+5.41%)
May 12, 2014 1.900 1.900 1.850 1.850 3,400 +0.00(+0.00%)
May 09, 2014 1.930 1.950 1.850 1.850 6,500 -0.11(-5.61%)
May 08, 2014 1.960 1.960 1.960 1.960 100 +0.20(+11.36%)
May 07, 2014 1.800 1.800 1.760 1.760 4,650 -0.06(-3.30%)
May 06, 2014 1.820 1.820 1.820 1.820 493 +0.00(+0.00%)
May 05, 2014 1.820 1.820 1.760 1.820 1,800 -0.16(-8.08%)
May 02, 2014 1.980 1.980 1.980 1.980 5,500 +0.03(+1.54%)
May 01, 2014 1.820 1.950 1.820 1.950 15,426 -0.08(-3.94%)
Apr 25, 2014 2.030 2.030 2.030 0 +0.21(+11.54%)
Apr 24, 2014 1.820 1.820 1.820 1.820 600 +0.02(+1.11%)
Apr 23, 2014 1.820 1.820 1.800 1.800 3,035 +0.03(+1.69%)
Apr 22, 2014 1.850 1.850 1.700 1.770 8,250 -0.14(-7.33%)
Apr 21, 2014 2.000 2.000 1.910 1.910 1,790 -0.09(-4.50%)
Apr 17, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 16, 2014 2.000 2.000 2.000 2.000 250 -0.18(-8.26%)
Apr 15, 2014 2.000 2.180 2.000 2.180 7,200 +0.18(+9.00%)
Apr 14, 2014 2.100 2.100 2.000 2.000 1,300 +0.10(+5.26%)
Apr 11, 2014 2.000 2.050 1.900 1.900 7,650 -0.10(-5.00%)
Apr 10, 2014 2.030 2.050 2.000 2.000 26,050 -0.03(-1.48%)
Apr 09, 2014 2.100 2.450 1.990 2.030 25,200 -0.07(-3.33%)
Apr 08, 2014 2.300 2.300 1.810 2.100 14,700 -0.10(-4.55%)
Apr 07, 2014 2.200 2.200 2.200 2.200 5,325 -0.15(-6.38%)
Apr 04, 2014 2.350 2.350 2.350 2.350 300 -0.05(-2.08%)
Apr 03, 2014 2.400 2.440 2.400 2.400 400 +0.03(+1.27%)
Apr 02, 2014 2.400 2.400 2.150 2.370 10,500 -0.11(-4.44%)
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.