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, 2023 0.8500 0.9500 0.8500 0.9300 8,025 +0.07(+8.14%)
Aug 29, 2023 0.8600 0 +0.01(+1.18%)
Aug 28, 2023 0.9900 0.9900 0.8500 0.8500 44,931 -0.13(-13.27%)
Aug 25, 2023 0.9500 0.9800 0.9500 0.9800 7,000 +0.13(+15.29%)
Aug 24, 2023 0.8600 0.8600 0.8500 0.8500 12,000 +0.00(+0.00%)
Aug 23, 2023 0.8200 0.8600 0.8200 0.8500 15,200 +0.04(+4.94%)
Aug 22, 2023 0.8000 0.8200 0.8000 0.8100 51,784 +0.01(+1.25%)
Aug 21, 2023 0.6400 0.8000 0.6200 0.8000 56,000 +0.12(+17.65%)
Aug 18, 2023 0.6800 0.6800 0.6800 0.6800 3,535 -0.02(-2.86%)
Aug 17, 2023 0.7300 0.7300 0.6800 0.7000 8,500 -0.03(-4.11%)
Aug 16, 2023 0.7100 0.7300 0.6700 0.7300 26,385 -0.06(-7.59%)
Aug 15, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.09(+12.86%)
Aug 14, 2023 0.7100 0.7100 0.6500 0.7000 9,502 +0.01(+1.45%)
Aug 10, 2023 0.6900 0.6900 907 -0.06(-8.00%)
Aug 09, 2023 0.7000 0.7500 0.7000 0.7500 2,000 +0.02(+2.74%)
Aug 08, 2023 0.7300 0.7300 0.7300 0.7300 4,760 +0.00(+0.00%)
Aug 04, 2023 0.7300 0 -0.06(-7.59%)
Aug 01, 2023 0.7900 0 +0.06(+8.22%)
Jul 31, 2023 0.7500 0.7500 0.7200 0.7300 14,230 -0.05(-6.41%)
Jul 28, 2023 0.7800 0.7900 0.7800 0.7800 3,620 -0.01(-1.27%)
Jul 27, 2023 0.7900 0.7900 0.7900 0.7900 5,500 -0.01(-1.25%)
Jul 26, 2023 0.8000 0.8000 0.8000 0.8000 3,000 -0.02(-2.44%)
Jul 25, 2023 0.8000 0.8200 0.8000 0.8200 1,500 +0.02(+2.50%)
Jul 24, 2023 0.8000 0.8000 0.8000 0.8000 2,197 -0.02(-2.44%)
Jul 21, 2023 0.8400 0.8400 0.8200 0.8200 8,950 -0.03(-3.53%)
Jul 20, 2023 0.8500 0.8500 0.8500 0.8500 1,010 +0.00(+0.00%)
Jul 18, 2023 0.8500 0 -0.03(-3.41%)
Jul 17, 2023 0.8800 0.8800 0.8800 0.8800 1,704 -0.02(-2.22%)
Jul 14, 2023 0.8400 0.9000 0.8400 0.9000 13,000 +0.01(+1.12%)
Jul 13, 2023 0.8900 0.8900 0.8100 0.8900 11,500 +0.00(+0.00%)
Jul 12, 2023 0.8800 0.8900 0.8800 0.8900 2,400 +0.01(+1.14%)
Jul 11, 2023 0.8800 0.8800 0.8800 0.8800 2,025 +0.02(+2.33%)
Jul 10, 2023 0.8200 0.8600 0.7200 0.8600 47,155 +0.04(+4.88%)
Jul 07, 2023 0.8200 0.8500 0.8200 0.8200 6,890 -0.01(-1.20%)
Jul 06, 2023 0.8500 0.8500 0.8300 0.8300 1,500 -0.05(-5.68%)
Jul 04, 2023 0.8800 300 -0.11(-11.11%)
Jun 30, 2023 0.9900 0 +0.06(+6.45%)
Jun 28, 2023 0.9300 0 +0.01(+1.09%)
Jun 27, 2023 0.9200 0.9200 0.9200 0.9200 1,850 +0.06(+6.98%)
Jun 23, 2023 0.8600 2 -0.01(-1.15%)
Jun 22, 2023 0.8700 0.8700 0.8700 0.8700 1,200 +0.00(+0.00%)
Jun 21, 2023 0.8500 0.8700 0.8500 0.8700 19,500 +0.02(+2.35%)
Jun 20, 2023 0.9000 0.9000 0.8900 0.8500 14,719 -0.07(-7.61%)
Jun 16, 2023 0.9200 100 -0.02(-2.13%)
Jun 15, 2023 0.9400 0.9400 0.9400 0.9400 7,500 -0.05(-5.05%)
Jun 14, 2023 0.9400 0.9900 0.8800 0.9900 7,365 -0.01(-1.00%)
Jun 13, 2023 1.000 1.000 1.000 1.000 5,497 +0.06(+6.38%)
Jun 12, 2023 0.9400 0.9400 0.9400 0.9400 1,900 +0.06(+6.82%)
Jun 09, 2023 0.8700 0.9000 0.8700 0.8800 22,800 +0.03(+3.53%)
Jun 08, 2023 0.8500 0.8500 0.8500 0.8500 4,500 +0.02(+2.41%)
Jun 07, 2023 0.8800 0.8800 0.6900 0.8300 35,700 -0.06(-6.74%)
Jun 06, 2023 0.9000 0.9000 0.8900 0.8900 8,300 -0.01(-1.11%)
Jun 05, 2023 0.9000 0.9000 0.9000 0.9000 7,500 +0.00(+0.00%)
Jun 02, 2023 0.8800 0.9300 0.8800 0.9000 30,510 -0.01(-1.10%)
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.