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 30, 2022 1.500 0 +0.30(+25.00%)
Jun 28, 2022 1.200 0 +0.04(+3.45%)
Jun 27, 2022 1.140 1.180 1.130 1.160 40,301 +0.02(+1.75%)
Jun 24, 2022 1.120 1.140 1.110 1.140 11,350 +0.02(+1.79%)
Jun 22, 2022 1.120 0 +0.04(+3.70%)
Jun 21, 2022 1.140 1.140 1.080 1.080 15,400 -0.06(-5.26%)
Jun 20, 2022 1.140 1.180 1.140 1.140 15,743 +0.00(+0.00%)
Jun 17, 2022 1.110 1.140 1.080 1.140 11,805 +0.03(+2.70%)
Jun 16, 2022 1.120 1.120 1.110 1.110 12,269 -0.01(-0.89%)
Jun 15, 2022 1.120 1.120 1.120 1.120 17,650 +0.02(+1.82%)
Jun 14, 2022 1.100 1.100 1.100 1.100 4,401 -0.01(-0.90%)
Jun 13, 2022 1.140 1.140 1.110 1.110 34,271 -0.01(-0.89%)
Jun 10, 2022 1.120 1.120 1.120 1.120 1,340 +0.00(+0.00%)
Jun 09, 2022 1.080 1.120 1.080 1.120 9,730 +0.02(+1.82%)
Jun 08, 2022 1.100 1.100 1.100 1.100 2,704 +0.01(+0.92%)
Jun 07, 2022 1.040 1.090 1.040 1.090 40,300 +0.04(+3.81%)
Jun 06, 2022 1.040 1.070 1.000 1.050 23,154 +0.03(+2.94%)
Jun 03, 2022 1.040 1.040 1.000 1.020 4,971 +0.02(+2.00%)
Jun 02, 2022 1.020 1.020 1.000 1.000 10,600 +0.00(+0.00%)
Jun 01, 2022 1.010 1.040 1.000 1.000 9,560 -0.05(-4.76%)
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%)
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.