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 (%)
Aug 30, 2013 3.000 3.000 3.000 0 +0.05(+1.69%)
Aug 29, 2013 3.020 3.020 2.700 2.950 4,150 +0.00(+0.00%)
Aug 28, 2013 3.030 3.030 2.950 2.950 7,333 -0.08(-2.64%)
Aug 27, 2013 2.900 3.040 2.900 3.030 12,800 +0.03(+1.00%)
Aug 26, 2013 2.800 3.000 2.800 3.000 1,500 +0.20(+7.14%)
Aug 23, 2013 2.850 2.850 2.800 2.800 2,500 -0.05(-1.75%)
Aug 22, 2013 2.850 2.850 2.850 2.850 2,080 +0.00(+0.00%)
Aug 21, 2013 2.850 2.850 2.850 2.850 3,200 -0.02(-0.70%)
Aug 20, 2013 2.910 3.000 2.850 2.870 19,842 -0.06(-2.05%)
Aug 19, 2013 2.950 2.950 2.930 2.930 6,500 -0.11(-3.62%)
Aug 16, 2013 3.040 3.040 3.040 3.040 400 +0.11(+3.75%)
Aug 15, 2013 2.930 2.930 2.930 2.930 470 -0.06(-2.01%)
Aug 14, 2013 2.950 2.990 2.950 2.990 8,800 +0.04(+1.36%)
Aug 13, 2013 3.000 3.000 2.950 2.950 11,950 -0.11(-3.59%)
Aug 12, 2013 3.060 3.060 3.060 3.060 1,000 +0.10(+3.38%)
Aug 09, 2013 3.000 3.020 2.960 2.960 13,200 -0.04(-1.33%)
Aug 08, 2013 3.010 3.010 3.000 3.000 20,155 +0.00(+0.00%)
Aug 07, 2013 3.000 3.020 3.000 3.000 12,500 +0.00(+0.00%)
Aug 06, 2013 3.030 3.050 2.650 3.000 115,300 +0.35(+13.21%)
Aug 02, 2013 2.650 2.650 2.650 0 -0.04(-1.49%)
Aug 01, 2013 2.660 2.700 2.660 2.690 29,050 +0.04(+1.51%)
Jul 31, 2013 2.650 2.650 2.650 2.650 5,005 +0.05(+1.92%)
Jul 30, 2013 2.600 2.600 2.600 2.600 1,000 +0.05(+1.96%)
Jul 29, 2013 2.550 2.550 2.550 2.550 1,000 +0.00(+0.00%)
Jul 26, 2013 2.570 2.570 2.550 2.550 6,667 -0.02(-0.78%)
Jul 25, 2013 2.570 2.570 2.570 2.570 2,000 +0.00(+0.00%)
Jul 24, 2013 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jul 23, 2013 2.570 2.570 2.570 2.570 7,000 -0.08(-3.02%)
Jul 22, 2013 2.550 2.650 2.550 2.650 14,000 +0.03(+1.15%)
Jul 19, 2013 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 18, 2013 2.620 2.620 2.620 2.620 1,500 +0.02(+0.77%)
Jul 17, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 16, 2013 2.650 2.650 2.600 2.600 6,900 -0.03(-1.14%)
Jul 15, 2013 2.630 2.630 2.630 2.630 1,275 +0.00(+0.00%)
Jul 12, 2013 2.600 2.630 2.600 2.630 8,800 +0.03(+1.15%)
Jul 11, 2013 2.550 2.600 2.550 2.600 10,000 +0.10(+4.00%)
Jul 10, 2013 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 09, 2013 2.450 2.500 2.450 2.500 5,420 +0.05(+2.04%)
Jul 08, 2013 2.450 2.450 2.450 2.450 13,200 +0.00(+0.00%)
Jul 05, 2013 2.460 2.460 2.450 2.450 2,500 -0.05(-2.00%)
Jul 04, 2013 2.370 2.500 2.370 2.500 1,506 +0.05(+2.04%)
Jul 03, 2013 2.450 2.450 2.450 2.450 1,000 -0.05(-2.00%)
Jul 02, 2013 2.320 2.500 2.320 2.500 5,500 +0.00(+0.00%)
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%)
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.