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 (%)
Sep 30, 2020 2.030 2.050 1.980 1.980 107,441 -0.05(-2.46%)
Sep 29, 2020 2.090 2.090 2.020 2.030 17,365 -0.04(-1.93%)
Sep 28, 2020 2.060 2.100 2.040 2.070 25,009 +0.03(+1.47%)
Sep 25, 2020 2.130 2.130 2.040 2.040 22,144 -0.06(-2.86%)
Sep 24, 2020 2.010 2.220 2.010 2.100 71,975 +0.05(+2.44%)
Sep 23, 2020 2.050 2.050 2.030 2.050 32,527 +0.00(+0.00%)
Sep 22, 2020 2.100 2.100 2.050 2.050 29,605 -0.02(-0.97%)
Sep 21, 2020 2.145 2.145 2.030 2.070 24,621 -0.05(-2.36%)
Sep 18, 2020 2.090 2.160 2.090 2.120 47,399 -0.01(-0.47%)
Sep 17, 2020 2.010 2.140 2.000 2.130 131,010 +0.11(+5.45%)
Sep 16, 2020 2.000 2.030 2.000 2.020 44,615 +0.01(+0.50%)
Sep 15, 2020 2.010 2.030 2.000 2.010 5,121 +0.00(+0.00%)
Sep 14, 2020 2.100 2.120 2.000 2.010 30,005 -0.03(-1.47%)
Sep 11, 2020 1.980 2.050 1.980 2.040 10,326 +0.03(+1.49%)
Sep 10, 2020 2.050 2.050 1.970 2.010 29,094 -0.04(-1.95%)
Sep 09, 2020 2.090 2.090 1.980 2.050 10,830 +0.07(+3.54%)
Sep 08, 2020 1.930 2.040 1.930 1.980 24,481 -0.04(-1.98%)
Sep 04, 2020 2.020 2.020 2.020 0 -0.02(-0.98%)
Sep 03, 2020 2.100 2.150 2.040 2.040 32,064 -0.04(-1.92%)
Sep 02, 2020 2.060 2.110 2.050 2.080 35,416 +0.00(+0.00%)
Sep 01, 2020 2.100 2.100 2.060 2.080 22,169 -0.03(-1.42%)
Aug 31, 2020 2.070 2.190 2.070 2.110 85,584 +0.07(+3.43%)
Aug 28, 2020 2.250 2.250 2.020 2.040 66,968 -0.16(-7.27%)
Aug 27, 2020 2.230 2.230 2.190 2.200 30,455 +0.01(+0.46%)
Aug 26, 2020 2.200 2.220 2.160 2.190 82,635 -0.06(-2.67%)
Aug 25, 2020 2.260 2.310 2.220 2.250 27,379 -0.05(-2.17%)
Aug 24, 2020 2.200 2.310 2.180 2.300 81,288 +0.09(+4.07%)
Aug 21, 2020 2.200 2.260 2.160 2.210 24,244 +0.07(+3.27%)
Aug 20, 2020 2.170 2.250 2.020 2.140 242,865 -0.11(-4.89%)
Aug 19, 2020 2.090 2.300 2.090 2.250 172,631 -0.01(-0.44%)
Aug 18, 2020 2.580 2.580 2.260 2.260 159,391 -0.37(-14.07%)
Aug 17, 2020 2.610 2.630 2.580 2.630 192,504 +0.01(+0.38%)
Aug 14, 2020 2.590 2.640 2.590 2.620 108,908 +0.11(+4.38%)
Aug 13, 2020 2.430 2.660 2.430 2.510 205,112 +0.03(+1.21%)
Aug 12, 2020 2.560 2.570 2.440 2.480 56,433 -0.10(-3.88%)
Aug 11, 2020 2.510 2.670 2.490 2.580 72,242 +0.02(+0.78%)
Aug 10, 2020 2.700 2.720 2.530 2.560 351,255 +0.20(+8.47%)
Aug 07, 2020 2.120 2.400 2.120 2.360 270,925 +0.24(+11.32%)
Aug 06, 2020 2.170 2.170 2.070 2.120 23,420 -0.10(-4.50%)
Aug 05, 2020 2.240 2.240 2.200 2.220 33,925 +0.02(+0.91%)
Aug 04, 2020 2.150 2.250 2.120 2.200 175,310 +0.14(+6.80%)
Jul 31, 2020 2.060 2.060 2.060 0 -0.02(-0.96%)
Jul 30, 2020 2.010 2.100 1.950 2.080 112,113 +0.11(+5.58%)
Jul 29, 2020 2.230 2.240 1.960 1.970 116,379 -0.18(-8.37%)
Jul 28, 2020 2.310 2.340 2.130 2.150 73,051 -0.20(-8.51%)
Jul 27, 2020 2.310 2.460 2.230 2.350 124,400 +0.14(+6.33%)
Jul 24, 2020 1.940 2.250 1.920 2.210 171,809 +0.31(+16.32%)
Jul 23, 2020 2.050 2.110 1.780 1.900 592,962 -0.25(-11.63%)
Jul 22, 2020 2.260 2.270 2.130 2.150 176,249 -0.15(-6.52%)
Jul 21, 2020 2.410 2.490 2.220 2.300 275,468 -0.14(-5.74%)
Jul 20, 2020 2.560 2.600 2.430 2.440 192,320 -0.26(-9.63%)
Jul 17, 2020 2.600 2.700 2.530 2.700 121,480 +0.12(+4.65%)
Jul 16, 2020 2.580 2.600 2.520 2.580 77,533 +0.01(+0.39%)
Jul 15, 2020 2.700 2.700 2.560 2.570 53,688 -0.04(-1.53%)
Jul 14, 2020 2.790 2.790 2.470 2.610 302,650 -0.19(-6.79%)
Jul 13, 2020 2.960 2.960 2.800 2.800 134,139 -0.08(-2.78%)
Jul 10, 2020 2.840 2.890 2.840 2.880 81,169 +0.03(+1.05%)
Jul 09, 2020 2.860 2.890 2.820 2.850 130,411 +0.00(+0.00%)
Jul 08, 2020 2.940 2.940 2.850 2.850 92,433 -0.04(-1.38%)
Jul 07, 2020 2.980 2.980 2.850 2.890 80,634 -0.06(-2.03%)
Jul 06, 2020 3.000 3.000 2.900 2.950 150,094 -0.05(-1.67%)
Jul 03, 2020 2.970 3.050 2.820 3.000 99,013 +0.12(+4.17%)
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.