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, 2017 1.360 1.360 1.350 1.350 4,100 -0.08(-5.59%)
Aug 30, 2017 1.360 1.430 1.360 1.430 9,600 +0.07(+5.15%)
Aug 29, 2017 1.360 1.360 1.360 1.360 1,000 +0.01(+0.74%)
Aug 28, 2017 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Aug 25, 2017 1.180 1.350 1.180 1.350 22,100 +0.20(+17.39%)
Aug 16, 2017 1.150 1.150 1.150 0 -0.05(-4.17%)
Aug 15, 2017 1.200 1.200 1.200 1.200 1,176 +0.00(+0.00%)
Aug 14, 2017 1.320 1.320 1.200 1.200 2,900 -0.12(-9.09%)
Aug 11, 2017 1.300 1.320 1.300 1.320 11,000 +0.00(+0.00%)
Aug 10, 2017 1.250 1.320 1.210 1.320 8,500 +0.12(+10.00%)
Aug 09, 2017 1.200 1.200 1.200 1.200 1,000 -0.05(-4.00%)
Aug 08, 2017 1.240 1.310 1.240 1.250 11,950 +0.01(+0.81%)
Aug 04, 2017 1.200 1.240 1.120 1.240 3,100 +0.06(+5.08%)
Aug 03, 2017 1.140 1.200 1.140 1.180 20,700 +0.09(+8.26%)
Aug 02, 2017 1.090 1.090 1.090 1.090 700 -0.03(-2.68%)
Aug 01, 2017 1.120 1.120 1.120 1.120 1,850 +0.03(+2.75%)
Jul 31, 2017 1.090 1.090 1.090 1.090 800 -0.03(-2.68%)
Jul 27, 2017 1.120 1.120 1.120 0 +0.07(+6.67%)
Jul 26, 2017 1.100 1.100 1.050 1.050 2,520 -0.03(-2.78%)
Jul 24, 2017 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 21, 2017 1.100 1.100 1.080 1.080 5,550 +0.03(+2.86%)
Jul 19, 2017 1.050 1.050 1.050 0 +0.03(+2.94%)
Jul 18, 2017 1.020 1.020 1.020 1.020 6,000 +0.17(+20.00%)
Jul 17, 2017 0.8500 0.8500 0.8500 0.8500 7,000 +0.00(+0.00%)
Jul 14, 2017 0.7900 0.8500 0.7900 0.8500 7,000 +0.17(+25.00%)
Jul 13, 2017 0.6900 0.6900 0.6800 0.6800 8,500 -0.17(-20.00%)
Jul 10, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 07, 2017 0.6900 0.8500 0.6900 0.8500 16,500 +0.00(+0.00%)
Jul 06, 2017 0.7100 0.8500 0.7000 0.8500 8,500 +0.12(+16.44%)
Jul 05, 2017 0.7300 0.7300 0.7300 0.7300 5,000 -0.06(-7.59%)
Jul 03, 2017 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 30, 2017 0.7900 0.7900 0.7900 0 +0.09(+12.86%)
Jun 28, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2017 0.6800 0.7000 0.6500 0.7000 6,000 +0.00(+0.00%)
Jun 23, 2017 0.7000 0.7000 0.7000 0 +0.19(+37.25%)
Jun 22, 2017 0.5300 0.5300 0.5100 0.5100 5,500 -0.19(-27.14%)
Jun 20, 2017 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Jun 19, 2017 0.5100 0.6000 0.5100 0.6000 6,550 +0.00(+0.00%)
Jun 16, 2017 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.64%)
Jun 15, 2017 0.6500 0.6500 0.6100 0.6100 3,000 -0.05(-7.58%)
Jun 14, 2017 0.8000 0.8000 0.6600 0.6600 2,500 +0.01(+1.54%)
Jun 13, 2017 0.6700 0.6700 0.6500 0.6500 5,000 -0.15(-18.75%)
Jun 07, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jun 06, 2017 0.7500 0.7500 0.7500 0.7500 5,000 -0.03(-3.85%)
Jun 02, 2017 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
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.