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 -0.0300 (-3.66%)
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, 2022 1.350 1.350 1.350 1.350 1,026 +0.01(+0.75%)
Aug 30, 2022 1.360 1.360 1.340 1.340 5,133 -0.01(-0.74%)
Aug 29, 2022 1.390 1.400 1.350 1.350 21,171 -0.02(-1.46%)
Aug 26, 2022 1.380 1.420 1.370 1.370 23,767 -0.02(-1.44%)
Aug 25, 2022 1.440 1.450 1.390 1.390 23,601 -0.01(-0.71%)
Aug 24, 2022 1.390 1.400 1.380 1.400 8,300 +0.02(+1.45%)
Aug 23, 2022 1.410 1.410 1.380 1.380 6,507 -0.03(-2.13%)
Aug 22, 2022 1.420 1.450 1.410 1.410 12,800 -0.04(-2.76%)
Aug 19, 2022 1.490 1.490 1.450 1.450 7,400 -0.03(-2.03%)
Aug 18, 2022 1.470 1.490 1.450 1.480 4,470 +0.00(+0.00%)
Aug 17, 2022 1.500 1.500 1.480 1.480 4,010 -0.02(-1.33%)
Aug 16, 2022 1.510 1.530 1.480 1.500 47,135 +0.03(+2.04%)
Aug 15, 2022 1.450 1.500 1.440 1.470 15,796 +0.03(+2.08%)
Aug 12, 2022 1.430 1.450 1.410 1.440 52,591 +0.06(+4.35%)
Aug 11, 2022 1.430 1.450 1.380 1.380 53,606 -0.04(-2.82%)
Aug 10, 2022 1.440 1.450 1.420 1.420 22,683 -0.02(-1.39%)
Aug 09, 2022 1.390 1.440 1.380 1.440 22,673 +0.05(+3.60%)
Aug 08, 2022 1.360 1.390 1.360 1.390 11,417 +0.07(+5.30%)
Aug 05, 2022 1.310 1.340 1.310 1.320 81,350 +0.01(+0.76%)
Aug 04, 2022 1.300 1.310 1.300 1.310 5,501 +0.02(+1.55%)
Aug 03, 2022 1.300 1.300 1.290 1.290 843 -0.01(-0.77%)
Aug 02, 2022 1.350 1.350 1.250 1.300 7,800 +0.02(+1.56%)
Jul 29, 2022 1.280 0 -0.02(-1.54%)
Jul 28, 2022 1.390 1.400 1.240 1.300 33,318 -0.10(-7.14%)
Jul 27, 2022 1.350 1.430 1.350 1.400 50,127 +0.06(+4.48%)
Jul 26, 2022 1.300 1.340 1.280 1.340 6,803 +0.08(+6.35%)
Jul 25, 2022 1.370 1.370 1.250 1.260 6,700 -0.09(-6.67%)
Jul 22, 2022 1.440 1.440 1.350 1.350 32,324 -0.09(-6.25%)
Jul 21, 2022 1.400 1.440 1.400 1.440 17,275 +0.04(+2.86%)
Jul 20, 2022 1.400 1.450 1.400 1.400 12,416 -0.04(-2.78%)
Jul 19, 2022 1.350 1.450 1.350 1.440 32,233 -0.01(-0.69%)
Jul 15, 2022 1.450 17 -0.03(-2.03%)
Jul 14, 2022 1.480 1.480 1.430 1.480 14,603 +0.04(+2.78%)
Jul 13, 2022 1.450 1.450 1.440 1.440 1,070 -0.01(-0.69%)
Jul 12, 2022 1.450 1.450 1.450 1.450 890 +0.00(+0.00%)
Jul 11, 2022 1.500 1.500 1.450 1.450 44,017 -0.03(-2.03%)
Jul 08, 2022 1.500 1.520 1.450 1.480 58,066 +0.03(+2.07%)
Jul 07, 2022 1.530 1.530 1.300 1.450 51,525 +0.11(+8.21%)
Jul 06, 2022 1.390 1.400 1.320 1.340 9,300 -0.01(-0.74%)
Jul 05, 2022 1.540 1.550 1.350 1.350 22,710 -0.19(-12.34%)
Jul 04, 2022 1.590 1.590 1.480 1.540 50,079 +0.04(+2.67%)
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%)
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.