Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7800 -0.0400 (-4.88%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 10, 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 (%)
Apr 25, 2014 2.030 2.030 2.030 0 +0.21(+11.54%)
Apr 24, 2014 1.820 1.820 1.820 1.820 600 +0.02(+1.11%)
Apr 23, 2014 1.820 1.820 1.800 1.800 3,035 +0.03(+1.69%)
Apr 22, 2014 1.850 1.850 1.700 1.770 8,250 -0.14(-7.33%)
Apr 21, 2014 2.000 2.000 1.910 1.910 1,790 -0.09(-4.50%)
Apr 17, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 16, 2014 2.000 2.000 2.000 2.000 250 -0.18(-8.26%)
Apr 15, 2014 2.000 2.180 2.000 2.180 7,200 +0.18(+9.00%)
Apr 14, 2014 2.100 2.100 2.000 2.000 1,300 +0.10(+5.26%)
Apr 11, 2014 2.000 2.050 1.900 1.900 7,650 -0.10(-5.00%)
Apr 10, 2014 2.030 2.050 2.000 2.000 26,050 -0.03(-1.48%)
Apr 09, 2014 2.100 2.450 1.990 2.030 25,200 -0.07(-3.33%)
Apr 08, 2014 2.300 2.300 1.810 2.100 14,700 -0.10(-4.55%)
Apr 07, 2014 2.200 2.200 2.200 2.200 5,325 -0.15(-6.38%)
Apr 04, 2014 2.350 2.350 2.350 2.350 300 -0.05(-2.08%)
Apr 03, 2014 2.400 2.440 2.400 2.400 400 +0.03(+1.27%)
Apr 02, 2014 2.400 2.400 2.150 2.370 10,500 -0.11(-4.44%)
Apr 01, 2014 2.480 2.480 2.480 2.480 200 -0.02(-0.80%)
Mar 31, 2014 2.480 2.500 2.480 2.500 3,300 +0.05(+2.04%)
Mar 28, 2014 2.550 2.550 2.450 2.450 1,600 -0.10(-3.92%)
Mar 27, 2014 2.550 2.550 2.550 2.550 200 -0.05(-1.92%)
Mar 26, 2014 2.600 2.600 2.600 2.600 500 -0.04(-1.52%)
Mar 24, 2014 2.640 2.640 2.640 50 +0.04(+1.54%)
Mar 21, 2014 2.600 2.600 2.600 2.600 200 +0.05(+1.96%)
Mar 19, 2014 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 18, 2014 2.410 2.600 2.410 2.600 1,650 +0.10(+4.00%)
Mar 17, 2014 2.640 2.640 2.420 2.500 1,000 -0.09(-3.47%)
Mar 14, 2014 2.590 2.590 2.590 2.590 100 +0.17(+7.02%)
Mar 13, 2014 2.490 2.490 2.420 2.420 1,880 -0.06(-2.42%)
Mar 12, 2014 2.530 2.530 2.480 2.480 1,750 -0.04(-1.59%)
Mar 11, 2014 2.520 2.520 2.520 2.520 2,000 +0.02(+0.80%)
Mar 10, 2014 2.650 2.650 2.500 2.500 500 -0.10(-3.85%)
Mar 07, 2014 2.580 2.600 2.580 2.600 5,800 +0.10(+4.00%)
Mar 06, 2014 2.500 2.500 2.500 2.500 3,500 -0.08(-3.10%)
Mar 05, 2014 2.580 2.580 2.580 2.580 700 -0.09(-3.37%)
Mar 03, 2014 2.670 2.670 2.670 0 +0.07(+2.69%)
Feb 28, 2014 2.550 2.600 2.550 2.600 1,500 +0.05(+1.96%)
Feb 27, 2014 2.600 2.600 2.550 2.550 2,000 -0.07(-2.67%)
Feb 26, 2014 2.620 2.620 2.620 2.620 500 -0.03(-1.13%)
Feb 20, 2014 2.650 2.650 2.650 0 +0.15(+6.00%)
Feb 19, 2014 2.600 2.600 2.500 2.500 1,000 -0.19(-7.06%)
Feb 18, 2014 2.400 2.690 2.400 2.690 4,986 +0.01(+0.37%)
Feb 10, 2014 2.680 2.680 2.680 0 +0.01(+0.37%)
Feb 07, 2014 2.690 2.690 2.610 2.670 1,400 +0.07(+2.69%)
Feb 06, 2014 2.650 2.680 2.600 2.600 4,300 -0.08(-2.99%)
Feb 05, 2014 2.650 2.680 2.600 2.680 2,300 +0.08(+3.08%)
Feb 04, 2014 2.600 2.650 2.600 2.600 2,501 +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.