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, 2024 0.8800 0.8800 0.8700 0.8700 8,250 -0.01(-1.14%)
Apr 29, 2024 0.8900 0.8900 0.8700 0.8800 8,012 +0.03(+3.53%)
Apr 26, 2024 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 25, 2024 0.8400 0.8500 0.8400 0.8500 3,500 +0.01(+1.19%)
Apr 24, 2024 0.8600 0.8600 0.8400 0.8400 9,500 -0.01(-1.18%)
Apr 23, 2024 0.8500 0.8500 0.8500 0.8500 4,000 +0.01(+1.19%)
Apr 22, 2024 0.8400 0.8400 0.8400 0.8400 5,500 -0.01(-1.18%)
Apr 19, 2024 0.8500 0.8500 0.8500 0.8500 1,520 -0.01(-1.16%)
Apr 18, 2024 0.8600 0.8600 0.8600 0.8600 1,200 +0.02(+2.38%)
Apr 16, 2024 0.8400 0 -0.01(-1.18%)
Apr 15, 2024 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 12, 2024 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Apr 10, 2024 0.8400 0 -0.02(-2.33%)
Apr 09, 2024 0.8600 0.8600 0.8400 0.8600 4,500 +0.02(+2.38%)
Apr 08, 2024 0.8600 0.8600 0.8400 0.8400 7,000 -0.05(-5.62%)
Apr 02, 2024 0.8900 0 -0.01(-1.11%)
Apr 01, 2024 0.9000 0.9000 0.9000 0.9000 3,550 +0.02(+2.27%)
Mar 28, 2024 0.8800 0 +0.00(+0.00%)
Mar 27, 2024 0.9300 0.9300 0.8400 0.8800 59,849 -0.04(-4.35%)
Mar 26, 2024 0.9100 0.9200 0.8800 0.9200 14,798 +0.02(+2.22%)
Mar 25, 2024 1.000 1.000 0.9000 0.9000 1,709 -0.10(-10.00%)
Mar 21, 2024 0.9300 1.000 900 +0.04(+4.17%)
Mar 20, 2024 1.000 1.000 0.9600 0.9600 19,500 +0.07(+7.87%)
Mar 19, 2024 0.9200 0.9200 0.8900 0.8900 2,250 -0.03(-3.26%)
Mar 18, 2024 0.9200 0.9200 0.9200 0.9200 500 +0.01(+1.10%)
Mar 14, 2024 0.9100 0 +0.01(+1.11%)
Mar 13, 2024 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-2.17%)
Mar 12, 2024 0.9200 0.9300 0.9200 0.9200 19,000 -0.04(-4.17%)
Mar 11, 2024 0.9600 0.9700 0.9600 0.9600 4,253 +0.01(+1.05%)
Mar 07, 2024 0.9500 0 +0.00(+0.00%)
Mar 05, 2024 0.9500 0 +0.05(+5.56%)
Mar 04, 2024 0.9800 0.9800 0.9000 0.9000 13,102 -0.09(-9.09%)
Feb 29, 2024 0.9900 0 -0.02(-1.98%)
Feb 28, 2024 1.100 1.170 1.000 1.010 23,318 -0.14(-12.17%)
Feb 27, 2024 0.9800 1.150 0.9800 1.150 97,585 +0.19(+19.79%)
Feb 26, 2024 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
Feb 22, 2024 0.9600 0.9600 650 -0.04(-4.00%)
Feb 21, 2024 1.000 1.000 0.9700 1.000 18,580 +0.00(+0.00%)
Feb 20, 2024 1.000 1.000 0.9900 1.000 45,400 +0.06(+6.38%)
Feb 16, 2024 0.9400 0 +0.10(+11.90%)
Feb 13, 2024 0.8400 0 +0.00(+0.00%)
Feb 12, 2024 0.8500 0.8500 0.8400 0.8400 7,000 -0.01(-1.18%)
Feb 09, 2024 0.8300 0.8500 0.8300 0.8500 19,500 +0.02(+2.41%)
Feb 08, 2024 0.8400 0.8400 0.8300 0.8300 7,063 -0.01(-1.19%)
Feb 07, 2024 0.8500 0.8500 0.8400 0.8400 21,500 -0.01(-1.18%)
Feb 06, 2024 0.8500 0.8500 0.8500 0.8500 1,100 -0.01(-1.16%)
Feb 05, 2024 0.8600 0.8600 0.8600 0.8600 1,102 +0.01(+1.18%)
Feb 02, 2024 0.8600 0.8600 0.8500 0.8500 22,900 -0.01(-1.16%)
Feb 01, 2024 0.8600 0.8600 0.8600 0.8600 1,560 +0.02(+2.38%)
Jan 31, 2024 0.8400 0.8400 0.8400 0.8400 3,440 +0.01(+1.20%)
Jan 30, 2024 0.8300 0.8300 0.8300 0.8300 18,500 +0.00(+0.00%)
Jan 29, 2024 0.8800 0.8800 0.8000 0.8300 33,900 +0.00(+0.00%)
Jan 26, 2024 0.8300 0.8300 0.8300 0.8300 29,500 +0.01(+1.22%)
Jan 25, 2024 0.8200 0.8400 0.8200 0.8200 49,500 +0.00(+0.00%)
Jan 24, 2024 0.8900 0.8900 0.8200 0.8200 21,800 -0.03(-3.53%)
Jan 23, 2024 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Jan 22, 2024 0.8800 0.8800 0.8400 0.8500 28,567 -0.03(-3.41%)
Jan 19, 2024 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Jan 18, 2024 0.8700 0.8800 0.8700 0.8800 16,500 +0.00(+0.00%)
Jan 17, 2024 0.9400 0.9400 0.8700 0.8800 48,105 -0.06(-6.38%)
Jan 16, 2024 0.9400 0.9400 0.9400 0.9400 2,675 +0.01(+1.08%)
Jan 12, 2024 0.9300 0 -0.01(-1.06%)
Jan 11, 2024 1.050 1.050 0.9400 0.9400 40,037 -0.06(-6.00%)
Jan 10, 2024 1.010 1.010 0.9600 1.000 6,000 +0.05(+5.26%)
Jan 08, 2024 0.9500 0 +0.03(+3.26%)
Jan 05, 2024 0.8900 0.9200 0.8900 0.9200 5,000 -0.01(-1.08%)
Jan 04, 2024 0.9300 0.9300 0.9300 0.9300 5,090 +0.06(+6.90%)
Jan 03, 2024 0.9200 0.9200 0.8700 0.8700 8,500 -0.04(-4.40%)
Dec 29, 2023 0.9100 60 +0.03(+3.41%)
Dec 28, 2023 0.8800 0.8800 0.8800 0.8800 8,100 +0.00(+0.00%)
Dec 27, 2023 0.9400 0.9400 0.8800 0.8800 1,000 -0.01(-1.12%)
Dec 20, 2023 0.8900 0 -0.04(-4.30%)
Dec 19, 2023 0.8900 0.9300 0.8900 0.9300 7,062 +0.05(+5.68%)
Dec 18, 2023 0.8900 0.8900 0.8200 0.8800 11,602 -0.06(-6.38%)
Dec 15, 2023 0.9100 0.9400 0.9100 0.9400 4,051 +0.04(+4.44%)
Dec 14, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Dec 13, 2023 0.9000 0.9000 0.8800 0.9000 8,751 +0.00(+0.00%)
Dec 11, 2023 0.9000 51 -0.03(-3.23%)
Dec 08, 2023 0.9200 0.9300 0.9200 0.9300 2,525 +0.05(+5.68%)
Dec 07, 2023 0.8800 0.8800 0.8800 0.8800 4,550 -0.07(-7.37%)
Dec 06, 2023 0.8000 0.9500 0.8000 0.9500 4,255 +0.07(+7.95%)
Dec 05, 2023 0.9000 0.9000 0.8800 0.8800 2,338 -0.07(-7.37%)
Dec 04, 2023 1.010 1.010 0.9500 0.9500 28,365 -0.12(-11.21%)
Dec 01, 2023 1.020 1.070 1.020 1.070 2,200 +0.02(+1.90%)
Nov 30, 2023 1.040 1.050 1.040 1.050 15,401 -0.01(-0.94%)
Nov 29, 2023 1.080 1.080 1.040 1.060 4,950 -0.05(-4.50%)
Nov 28, 2023 1.110 1.110 1.110 1.110 1,303 +0.05(+4.72%)
Nov 27, 2023 1.140 1.140 1.060 1.060 30,200 +0.00(+0.00%)
Nov 23, 2023 1.060 0 +0.00(+0.00%)
Nov 22, 2023 1.070 1.200 1.060 1.060 48,200 +0.02(+1.92%)
Nov 21, 2023 1.040 1.040 1.040 1.040 1,500 -0.06(-5.45%)
Nov 20, 2023 1.070 1.180 1.000 1.100 108,690 +0.00(+0.00%)
Nov 17, 2023 1.200 1.200 1.100 1.100 10,200 -0.04(-3.51%)
Nov 16, 2023 1.120 1.140 1.120 1.140 1,000 +0.04(+3.64%)
Nov 15, 2023 1.100 1.120 1.080 1.100 13,050 +0.01(+0.92%)
Nov 14, 2023 1.240 1.240 1.030 1.090 60,395 +0.02(+1.87%)
Nov 13, 2023 1.070 1.070 1.070 1.070 5,099 +0.08(+8.08%)
Nov 10, 2023 0.9500 0.9900 0.9100 0.9900 3,300 +0.08(+8.79%)
Nov 09, 2023 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.11%)
Nov 08, 2023 0.8500 0.9000 0.8500 0.9000 8,524 -0.01(-1.10%)
Nov 07, 2023 0.8600 0.9100 0.8500 0.9100 6,500 +0.06(+7.06%)
Nov 06, 2023 0.9000 0.9000 0.8500 0.8500 2,425 -0.04(-4.49%)
Nov 03, 2023 0.8700 0.9000 0.8700 0.8900 11,182 -0.07(-7.29%)
Nov 01, 2023 0.9600 224 -0.02(-2.04%)
Oct 31, 2023 1.070 1.080 0.9800 0.9800 20,546 -0.09(-8.41%)
Oct 27, 2023 1.070 90 -0.04(-3.60%)
Oct 26, 2023 1.140 1.150 1.100 1.110 11,900 -0.02(-1.77%)
Oct 25, 2023 1.190 1.190 1.090 1.130 27,450 -0.02(-1.74%)
Oct 24, 2023 1.170 1.170 1.150 1.150 33,940 +0.00(+0.00%)
Oct 23, 2023 1.180 1.180 1.130 1.150 13,540 +0.05(+4.55%)
Oct 20, 2023 0.9000 1.120 0.9000 1.100 107,561 +0.15(+15.79%)
Oct 19, 2023 1.000 1.000 0.9100 0.9500 22,050 -0.05(-5.00%)
Oct 18, 2023 1.000 1.000 1.000 1.000 17,100 -0.02(-1.96%)
Oct 17, 2023 1.000 1.020 1.000 1.020 7,065 +0.01(+0.99%)
Oct 16, 2023 1.020 1.100 1.010 1.010 15,490 +0.06(+6.32%)
Oct 13, 2023 0.9500 0.9500 0.9500 0.9500 4,775 -0.03(-3.06%)
Oct 12, 2023 0.9800 0.9800 0.9800 0.9800 1,450 +0.00(+0.00%)
Oct 10, 2023 0.9800 0 -0.02(-2.00%)
Oct 06, 2023 1.000 0 -0.02(-1.96%)
Oct 05, 2023 1.040 1.050 0.9500 1.020 21,664 +0.04(+4.08%)
Oct 04, 2023 1.000 1.080 0.9800 0.9800 26,033 +0.06(+6.52%)
Oct 02, 2023 0.9200 33 -0.02(-2.13%)
Sep 29, 2023 0.9100 1.190 0.8100 0.9400 165,589 +0.13(+16.05%)
Sep 28, 2023 0.8100 0.8100 0.8100 0.8100 6,500 -0.01(-1.22%)
Sep 27, 2023 0.8200 0.8200 0.8200 0.8200 14,500 +0.04(+5.13%)
Sep 26, 2023 0.7800 0.7800 0.7800 0.7800 14,500 -0.02(-2.50%)
Sep 25, 2023 0.8100 0.8100 0.8000 0.8000 27,000 -0.01(-1.23%)
Sep 22, 2023 0.8100 0.8100 0.8100 0.8100 10,500 -0.04(-4.71%)
Sep 20, 2023 0.8500 100 -0.03(-3.41%)
Sep 18, 2023 0.8800 0 -0.03(-3.30%)
Sep 14, 2023 0.9100 0 -0.07(-7.14%)
Sep 13, 2023 0.8500 1.050 0.8500 0.9800 61,705 +0.19(+24.05%)
Sep 12, 2023 0.7500 0.7900 0.7500 0.7900 12,050 +0.04(+5.33%)
Sep 11, 2023 0.7800 0.7800 0.7400 0.7500 7,079 -0.06(-7.41%)
Sep 08, 2023 0.8200 0.8200 0.8100 0.8100 5,500 -0.05(-5.81%)
Sep 05, 2023 0.8600 0 +0.02(+2.38%)
Sep 01, 2023 0.8400 0 -0.09(-9.68%)
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 -0.01(-1.05%)
May 08, 2023 0.9500 0.9500 0.9500 0.9500 1,600 +0.00(+0.00%)
May 05, 2023 0.9800 0.9800 0.9500 0.9500 19,000 -0.06(-5.94%)
May 04, 2023 1.010 1.010 1.010 1.010 500 -0.05(-4.72%)
May 03, 2023 1.060 1.060 1.060 1.060 465 -0.02(-1.85%)
May 02, 2023 1.020 1.080 1.020 1.080 5,500 +0.06(+5.88%)
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.