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 31, 2015 1.490 1.500 1.490 1.500 2,400 +0.00(+0.00%)
Aug 28, 2015 1.500 1.500 1.410 1.500 2,900 +0.00(+0.00%)
Aug 27, 2015 1.400 1.500 1.400 1.500 2,821 +0.15(+11.11%)
Aug 26, 2015 1.350 1.350 1.350 1.350 600 -0.03(-2.17%)
Aug 25, 2015 1.500 1.500 1.380 1.380 1,100 +0.18(+15.00%)
Aug 21, 2015 1.200 1.200 1.200 0 -0.25(-17.24%)
Aug 20, 2015 1.500 1.500 1.450 1.450 1,100 -0.05(-3.33%)
Aug 19, 2015 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 18, 2015 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 14, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 13, 2015 1.500 1.500 1.500 1.500 110 +0.00(+0.00%)
Aug 12, 2015 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 11, 2015 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 07, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Aug 04, 2015 1.510 1.510 1.510 0 +0.13(+9.42%)
Jul 31, 2015 1.380 1.380 1.380 0 +0.02(+1.47%)
Jul 29, 2015 1.360 1.360 1.360 0 +0.01(+0.74%)
Jul 28, 2015 1.250 1.350 1.250 1.350 10,100 -0.05(-3.57%)
Jul 27, 2015 1.500 1.500 1.400 1.400 3,200 +0.00(+0.00%)
Jul 24, 2015 1.500 1.500 1.000 1.400 7,500 +0.20(+16.67%)
Jul 22, 2015 1.200 1.200 1.200 0 -0.30(-20.00%)
Jul 20, 2015 1.500 1.500 1.500 0 +0.08(+5.63%)
Jul 17, 2015 1.420 1.500 1.410 1.420 2,975 -0.08(-5.33%)
Jul 16, 2015 1.520 1.520 1.500 1.500 11,000 +0.00(+0.00%)
Jul 15, 2015 1.550 1.550 1.500 1.500 1,653 -0.02(-1.32%)
Jul 10, 2015 1.520 1.520 1.520 0 +0.02(+1.33%)
Jul 08, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jul 06, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Jul 02, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 26, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 24, 2015 1.500 1.500 1.500 0 +0.01(+0.67%)
Jun 23, 2015 1.500 1.500 1.490 1.490 300 -0.02(-1.32%)
Jun 22, 2015 1.510 1.510 1.510 1.510 500 -0.04(-2.58%)
Jun 18, 2015 1.550 1.550 1.550 0 +0.05(+3.33%)
Jun 15, 2015 1.500 1.500 1.500 0 -0.10(-6.25%)
Jun 11, 2015 1.590 1.600 1.600 1.600 1,900 +0.10(+6.67%)
Jun 10, 2015 1.500 1.500 1.410 1.500 3,300 -0.01(-0.66%)
Jun 09, 2015 1.510 1.510 1.510 1.510 4,500 -0.01(-0.66%)
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.