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 29, 2022 1.180 1.200 1.170 1.170 5,601 -0.03(-2.50%)
Apr 28, 2022 1.210 1.210 1.200 1.200 2,257 -0.02(-1.64%)
Apr 27, 2022 1.200 1.220 1.190 1.220 18,842 +0.02(+1.67%)
Apr 26, 2022 1.200 1.200 1.200 1.200 204 +0.00(+0.00%)
Apr 25, 2022 1.230 1.230 1.160 1.200 31,919 -0.03(-2.44%)
Apr 22, 2022 1.220 1.230 1.210 1.230 8,015 -0.01(-0.81%)
Apr 21, 2022 1.240 1.240 1.210 1.240 24,771 -0.02(-1.59%)
Apr 20, 2022 1.290 1.290 1.250 1.260 13,842 -0.04(-3.08%)
Apr 19, 2022 1.300 1.300 1.250 1.300 4,602 +0.06(+4.84%)
Apr 18, 2022 1.260 1.260 1.240 1.240 20,236 -0.03(-2.36%)
Apr 14, 2022 1.270 0 +0.01(+0.79%)
Apr 13, 2022 1.270 1.270 1.250 1.260 37,461 +0.01(+0.80%)
Apr 12, 2022 1.310 1.310 1.250 1.250 32,729 -0.07(-5.30%)
Apr 11, 2022 1.330 1.330 1.320 1.320 9,481 +0.00(+0.00%)
Apr 08, 2022 1.370 1.370 1.320 1.320 4,705 -0.05(-3.65%)
Apr 07, 2022 1.380 1.400 1.370 1.370 32,607 +0.02(+1.48%)
Apr 06, 2022 1.340 1.390 1.330 1.350 15,279 -0.02(-1.46%)
Apr 05, 2022 1.290 1.380 1.290 1.370 64,608 +0.09(+7.03%)
Apr 04, 2022 1.290 1.290 1.270 1.280 31,820 +0.01(+0.79%)
Apr 01, 2022 1.290 1.290 1.270 1.270 5,015 -0.03(-2.31%)
Mar 31, 2022 1.300 1.300 1.300 1.300 2,214 +0.01(+0.78%)
Mar 30, 2022 1.330 1.340 1.290 1.290 66,128 +0.04(+3.20%)
Mar 29, 2022 1.270 1.280 1.240 1.250 13,950 +0.00(+0.00%)
Mar 28, 2022 1.250 1.280 1.250 1.250 1,406 -0.02(-1.57%)
Mar 25, 2022 1.270 1.270 1.270 1.270 295 +0.00(+0.00%)
Mar 24, 2022 1.290 1.290 1.250 1.270 15,430 -0.01(-0.78%)
Mar 23, 2022 1.290 1.290 1.250 1.280 9,792 +0.03(+2.40%)
Mar 22, 2022 1.280 1.280 1.250 1.250 5,124 -0.02(-1.57%)
Mar 21, 2022 1.260 1.290 1.260 1.270 6,703 +0.02(+1.60%)
Mar 18, 2022 1.280 1.280 1.250 1.250 16,873 +0.00(+0.00%)
Mar 17, 2022 1.280 1.280 1.250 1.250 9,535 -0.03(-2.34%)
Mar 16, 2022 1.280 1.280 1.260 1.280 3,588 +0.03(+2.40%)
Mar 15, 2022 1.250 1.270 1.250 1.250 16,337 -0.02(-1.57%)
Mar 14, 2022 1.270 1.290 1.270 1.270 6,464 -0.06(-4.51%)
Mar 11, 2022 1.280 1.330 1.280 1.330 402 +0.04(+3.10%)
Mar 10, 2022 1.300 1.300 1.250 1.290 48,787 -0.01(-0.77%)
Mar 09, 2022 1.340 1.350 1.260 1.300 30,252 -0.01(-0.76%)
Mar 08, 2022 1.310 1.320 1.270 1.310 29,227 +0.01(+0.77%)
Mar 07, 2022 1.320 1.320 1.300 1.300 29,883 -0.03(-2.26%)
Mar 04, 2022 1.370 1.370 1.330 1.330 20,645 -0.04(-2.92%)
Mar 03, 2022 1.370 1.390 1.360 1.370 12,993 +0.00(+0.00%)
Mar 02, 2022 1.380 1.390 1.370 1.370 21,574 +0.01(+0.74%)
Mar 01, 2022 1.380 1.380 1.360 1.360 24,980 +0.00(+0.00%)
Feb 28, 2022 1.320 1.370 1.320 1.360 38,042 +0.05(+3.82%)
Feb 25, 2022 1.270 1.310 1.270 1.310 10,937 +0.03(+2.34%)
Feb 24, 2022 1.260 1.310 1.240 1.280 23,319 -0.03(-2.29%)
Feb 23, 2022 1.370 1.370 1.310 1.310 36,811 +0.01(+0.77%)
Feb 22, 2022 1.280 1.300 1.270 1.300 44,808 +0.10(+8.33%)
Feb 18, 2022 1.200 0 -0.03(-2.44%)
Feb 17, 2022 1.230 1.230 1.230 1.230 5,011 +0.01(+0.82%)
Feb 16, 2022 1.250 1.250 1.220 1.220 22,551 -0.01(-0.81%)
Feb 15, 2022 1.250 1.250 1.230 1.230 4,000 -0.02(-1.60%)
Feb 14, 2022 1.250 1.250 1.250 1.250 2,606 +0.02(+1.63%)
Feb 11, 2022 1.260 1.260 1.230 1.230 3,581 -0.04(-3.15%)
Feb 10, 2022 1.250 1.270 1.230 1.270 131,704 +0.02(+1.60%)
Feb 09, 2022 1.270 1.270 1.250 1.250 2,664 -0.01(-0.79%)
Feb 08, 2022 1.270 1.280 1.260 1.260 1,450 +0.00(+0.00%)
Feb 07, 2022 1.270 1.270 1.250 1.260 5,577 -0.03(-2.33%)
Feb 04, 2022 1.280 1.300 1.280 1.290 3,194 +0.04(+3.20%)
Feb 03, 2022 1.290 1.250 1.250 3,125 -0.05(-3.85%)
Feb 02, 2022 1.260 1.300 1.260 1.300 1,932 +0.01(+0.78%)
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.