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 (%)
Aug 31, 2021 1.400 1.440 1.400 1.400 2,219 -0.04(-2.78%)
Aug 30, 2021 1.440 1.440 1.440 1.440 11,282 +0.04(+2.86%)
Aug 27, 2021 1.400 1.400 1.400 1.400 815 +0.00(+0.00%)
Aug 26, 2021 1.400 1.430 1.390 1.400 14,551 -0.04(-2.78%)
Aug 25, 2021 1.410 1.440 1.410 1.440 1,621 +0.00(+0.00%)
Aug 24, 2021 1.410 1.440 1.410 1.440 4,127 +0.02(+1.41%)
Aug 23, 2021 1.550 1.550 1.350 1.420 8,734 -0.03(-2.07%)
Aug 20, 2021 1.510 1.520 1.430 1.450 20,165 -0.11(-7.05%)
Aug 19, 2021 1.550 1.580 1.510 1.560 7,051 +0.05(+3.31%)
Aug 18, 2021 1.570 1.580 1.510 1.510 25,187 -0.05(-3.21%)
Aug 17, 2021 1.600 1.600 1.540 1.560 28,369 +0.04(+2.63%)
Aug 16, 2021 1.490 1.520 1.470 1.520 29,370 +0.04(+2.70%)
Aug 13, 2021 1.450 1.490 1.450 1.480 20,259 +0.02(+1.37%)
Aug 12, 2021 1.400 1.460 1.400 1.460 7,308 +0.04(+2.82%)
Aug 11, 2021 1.410 1.420 1.410 1.420 3,110 +0.01(+0.71%)
Aug 10, 2021 1.390 1.460 1.390 1.410 5,696 +0.00(+0.00%)
Aug 09, 2021 1.390 1.480 1.390 1.410 1,837 -0.04(-2.76%)
Aug 06, 2021 1.380 1.500 1.380 1.450 28,048 +0.07(+5.07%)
Aug 05, 2021 1.430 1.430 1.370 1.380 20,400 -0.03(-2.13%)
Aug 04, 2021 1.410 1.440 1.410 1.410 18,558 -0.01(-0.70%)
Aug 03, 2021 1.410 1.440 1.410 1.420 11,913 -0.01(-0.70%)
Jul 30, 2021 1.430 1.430 1.430 0 +0.02(+1.42%)
Jul 29, 2021 1.420 1.430 1.410 1.410 10,238 -0.01(-0.70%)
Jul 28, 2021 1.410 1.430 1.410 1.420 7,640 +0.00(+0.00%)
Jul 27, 2021 1.420 1.430 1.410 1.420 33,618 -0.01(-0.70%)
Jul 26, 2021 1.500 1.500 1.420 1.430 34,642 -0.07(-4.67%)
Jul 23, 2021 1.470 1.500 1.470 1.500 32,636 +0.05(+3.45%)
Jul 22, 2021 1.470 1.470 1.440 1.450 18,103 -0.03(-2.03%)
Jul 21, 2021 1.580 1.580 1.480 1.480 3,100 -0.01(-0.67%)
Jul 20, 2021 1.490 1.500 1.490 1.490 524 +0.00(+0.00%)
Jul 19, 2021 1.600 1.610 1.490 1.490 24,740 -0.14(-8.59%)
Jul 16, 2021 1.650 1.650 1.580 1.630 15,396 -0.05(-2.98%)
Jul 15, 2021 1.690 1.690 1.670 1.680 3,226 -0.02(-1.18%)
Jul 14, 2021 1.800 1.800 1.700 1.700 21,340 -0.10(-5.56%)
Jul 13, 2021 1.800 1.900 1.730 1.800 63,748 +0.07(+4.05%)
Jul 12, 2021 1.770 1.840 1.650 1.730 55,976 -0.03(-1.70%)
Jul 09, 2021 1.620 1.780 1.600 1.760 88,512 +0.18(+11.39%)
Jul 08, 2021 1.590 1.700 1.550 1.580 83,333 -0.01(-0.63%)
Jul 07, 2021 1.430 1.650 1.410 1.590 148,605 +0.20(+14.39%)
Jul 06, 2021 1.410 1.410 1.390 1.390 23,128 -0.01(-0.71%)
Jul 05, 2021 1.400 1.400 1.400 1.400 203 +0.00(+0.00%)
Jul 02, 2021 1.410 1.430 1.400 1.400 11,920 -0.03(-2.10%)
Jun 30, 2021 1.430 1.430 1.430 0 +0.02(+1.42%)
Jun 29, 2021 1.440 1.440 1.410 1.410 9,183 +0.00(+0.00%)
Jun 28, 2021 1.390 1.440 1.390 1.410 7,449 +0.05(+3.68%)
Jun 25, 2021 1.370 1.400 1.360 1.360 28,839 -0.04(-2.86%)
Jun 24, 2021 1.410 1.410 1.370 1.400 50,587 -0.02(-1.41%)
Jun 23, 2021 1.410 1.420 1.410 1.420 10,611 -0.01(-0.70%)
Jun 22, 2021 1.430 1.430 1.410 1.430 3,575 +0.01(+0.70%)
Jun 21, 2021 1.410 1.440 1.410 1.420 18,963 -0.02(-1.39%)
Jun 18, 2021 1.450 1.470 1.440 1.440 11,212 -0.01(-0.69%)
Jun 17, 2021 1.450 1.450 1.450 1.450 2,749 +0.00(+0.00%)
Jun 16, 2021 1.430 1.460 1.430 1.450 5,656 +0.00(+0.00%)
Jun 15, 2021 1.410 1.450 1.410 1.450 4,007 -0.03(-2.03%)
Jun 14, 2021 1.530 1.530 1.450 1.480 60,210 -0.02(-1.33%)
Jun 11, 2021 1.490 1.510 1.490 1.500 1,091 +0.06(+4.17%)
Jun 10, 2021 1.470 1.490 1.440 1.440 287,521 -0.06(-4.00%)
Jun 09, 2021 1.500 1.510 1.470 1.500 35,664 +0.00(+0.00%)
Jun 08, 2021 1.540 1.540 1.500 1.500 3,926 +0.02(+1.35%)
Jun 07, 2021 1.550 1.550 1.480 1.480 229 +0.01(+0.68%)
Jun 04, 2021 1.550 1.550 1.470 1.470 2,685 +0.00(+0.00%)
Jun 03, 2021 1.460 1.490 1.460 1.470 23,234 +0.01(+0.68%)
Jun 02, 2021 1.470 1.470 1.460 1.460 2,707 +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.