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 30, 2013 2.350 2.390 2.300 2.300 21,730 -0.05(-2.13%)
Apr 29, 2013 2.100 2.450 2.100 2.350 233,375 +0.50(+27.03%)
Apr 26, 2013 1.850 1.880 1.850 1.850 10,220 -0.03(-1.60%)
Apr 25, 2013 1.880 1.880 1.880 1.880 1,000 +0.00(+0.00%)
Apr 24, 2013 1.870 1.880 1.870 1.880 3,300 +0.01(+0.53%)
Apr 23, 2013 1.900 1.900 1.870 1.870 51,220 -0.01(-0.53%)
Apr 22, 2013 1.650 1.860 1.650 1.880 170,500 +0.28(+17.50%)
Apr 19, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 18, 2013 1.580 1.600 1.580 1.600 17,650 +0.03(+1.91%)
Apr 17, 2013 1.570 1.570 1.570 1.570 3,000 +0.00(+0.00%)
Apr 16, 2013 1.570 1.570 1.570 1.570 2,000 -0.02(-1.26%)
Apr 15, 2013 1.540 1.590 1.500 1.590 15,000 -0.01(-0.63%)
Apr 12, 2013 1.570 1.600 1.560 1.600 14,000 +0.02(+1.27%)
Apr 11, 2013 1.650 1.650 1.580 1.580 19,000 -0.06(-3.66%)
Apr 10, 2013 1.670 1.670 1.640 1.640 5,098 -0.03(-1.80%)
Apr 09, 2013 1.670 1.670 1.670 1.670 3,000 +0.03(+1.83%)
Apr 08, 2013 1.640 1.640 1.640 1.640 2,100 +0.00(+0.00%)
Apr 05, 2013 1.660 1.660 1.640 1.640 6,100 +0.01(+0.61%)
Apr 04, 2013 1.600 1.630 1.600 1.630 25,858 +0.03(+1.87%)
Apr 03, 2013 1.650 1.690 1.600 1.600 82,120 +0.03(+1.91%)
Apr 02, 2013 1.620 1.620 1.570 1.570 38,800 -0.02(-1.26%)
Apr 01, 2013 1.600 1.600 1.590 1.590 4,100 -0.02(-1.24%)
Mar 28, 2013 1.610 1.610 1.610 0 +0.06(+3.87%)
Mar 27, 2013 1.520 1.580 1.520 1.550 41,350 +0.03(+1.97%)
Mar 26, 2013 1.430 1.520 1.430 1.520 46,500 +0.09(+6.29%)
Mar 25, 2013 1.410 1.430 1.410 1.430 29,000 +0.00(+0.00%)
Mar 22, 2013 1.420 1.430 1.400 1.430 13,800 +0.01(+0.70%)
Mar 21, 2013 1.400 1.420 1.390 1.420 64,500 +0.02(+1.43%)
Mar 20, 2013 1.400 1.400 1.390 1.400 21,000 +0.00(+0.00%)
Mar 19, 2013 1.400 1.420 1.400 1.400 56,846 +0.00(+0.00%)
Mar 18, 2013 1.410 1.430 1.400 1.400 36,100 +0.01(+0.72%)
Mar 15, 2013 1.400 1.440 1.390 1.390 43,875 -0.02(-1.42%)
Mar 14, 2013 1.400 1.430 1.400 1.410 37,300 +0.01(+0.71%)
Mar 13, 2013 1.440 1.440 1.380 1.400 33,500 -0.04(-2.78%)
Mar 12, 2013 1.430 1.440 1.350 1.440 47,690 +0.01(+0.70%)
Mar 11, 2013 1.400 1.430 1.400 1.430 16,307 +0.03(+2.14%)
Mar 08, 2013 1.410 1.430 1.400 1.400 33,273 -0.04(-2.78%)
Mar 07, 2013 1.410 1.440 1.410 1.440 21,500 +0.01(+0.70%)
Mar 06, 2013 1.400 1.430 1.400 1.430 44,300 +0.03(+2.14%)
Mar 05, 2013 1.440 1.500 1.400 1.400 103,505 -0.02(-1.41%)
Mar 04, 2013 1.400 1.430 1.330 1.420 103,750 +0.02(+1.43%)
Mar 01, 2013 1.340 1.400 1.250 1.400 136,400 +0.03(+2.19%)
Feb 28, 2013 1.310 1.430 1.300 1.370 160,560 +0.06(+4.58%)
Feb 27, 2013 1.250 1.310 1.240 1.310 131,305 +0.08(+6.50%)
Feb 26, 2013 1.050 1.290 1.050 1.230 166,775 +0.23(+23.00%)
Feb 22, 2013 0.9800 1.000 0.9500 1.000 49,000 +0.00(+0.00%)
Feb 21, 2013 0.9200 1.000 0.9200 1.000 8,600 +0.09(+9.89%)
Feb 20, 2013 0.9900 0.9900 0.9000 0.9100 17,500 -0.06(-6.19%)
Feb 19, 2013 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 15, 2013 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 14, 2013 0.9200 0.9700 0.9200 0.9700 11,000 +0.06(+6.59%)
Feb 13, 2013 0.9100 0.9100 0.9100 0.9100 2,500 -0.05(-5.21%)
Feb 12, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 11, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 08, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 07, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 06, 2013 0.8700 0.9600 0.8000 0.9600 110,000 +0.02(+2.13%)
Feb 04, 2013 0.8700 0.9400 0.8700 0.9400 19,000 +0.07(+8.05%)
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.