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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8200 -0.0300 (-3.53%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 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 (%)
Nov 22, 2024 0.8300 0.8300 0.8200 0.8200 3,000 -0.03(-3.53%)
Nov 21, 2024 0.8600 0.9000 0.8500 0.8500 24,300 -0.15(-15.00%)
Nov 20, 2024 1.000 1.000 1.000 1.000 2,815 +0.00(+0.00%)
Nov 19, 2024 0.8600 1.140 0.8600 1.000 88,300 +0.15(+17.65%)
Nov 18, 2024 0.8400 0.8800 0.8400 0.8500 8,500 +0.05(+6.25%)
Nov 15, 2024 0.8500 0.8800 0.8000 0.8000 71,060 +0.00(+0.00%)
Nov 14, 2024 0.7800 0.8000 0.7500 0.8000 33,880 +0.09(+12.68%)
Nov 13, 2024 0.7000 0.7100 0.7000 0.7100 27,450 +0.01(+1.43%)
Nov 12, 2024 0.7100 0.7100 0.7000 0.7000 27,500 +0.00(+0.00%)
Nov 11, 2024 0.7000 0.7100 0.6800 0.7000 28,200 +0.00(+0.00%)
Nov 08, 2024 0.6500 0.7000 0.6500 0.7000 5,500 +0.00(+0.00%)
Nov 07, 2024 0.7000 0.7000 0.7000 0.7000 3,000 +0.01(+1.45%)
Nov 06, 2024 0.6900 0.6900 0.6900 0.6900 26,523 +0.01(+1.47%)
Nov 05, 2024 0.6700 0.7000 0.6700 0.6800 23,800 +0.00(+0.00%)
Nov 04, 2024 0.6100 0.6800 0.6100 0.6800 13,597 +0.11(+19.30%)
Oct 31, 2024 0.5700 400 -0.01(-1.72%)
Oct 29, 2024 0.5800 0 +0.08(+16.00%)
Oct 28, 2024 0.5000 0.5000 0.4900 0.5000 52,500 -0.04(-7.41%)
Oct 25, 2024 0.5300 0.5400 0.5300 0.5400 7,000 +0.01(+1.89%)
Oct 24, 2024 0.5400 0.5400 0.5200 0.5300 17,500 +0.06(+12.77%)
Oct 23, 2024 0.4700 0.4700 0.4700 0.4700 1,000 -0.06(-11.32%)
Oct 22, 2024 0.5000 0.5300 0.5000 0.5300 61,570 +0.06(+12.77%)
Oct 21, 2024 0.4600 0.4700 0.4600 0.4700 23,350 +0.01(+2.17%)
Oct 18, 2024 0.4400 0.4600 0.4400 0.4600 56,000 +0.02(+4.55%)
Oct 17, 2024 0.4300 0.4400 0.4300 0.4400 4,500 +0.03(+8.64%)
Oct 11, 2024 0.4050 0 +0.01(+1.25%)
Oct 10, 2024 0.4050 0.4050 0.4000 0.4000 50,300 -0.01(-1.23%)
Oct 09, 2024 0.4050 0.4250 0.4050 0.4050 13,000 +0.00(+0.00%)
Oct 08, 2024 0.4150 0.4200 0.3950 0.4050 55,570 -0.01(-3.57%)
Oct 07, 2024 0.4400 0.4400 0.4000 0.4200 162,270 -0.02(-4.55%)
Oct 04, 2024 0.4500 0.4500 0.4400 0.4400 23,500 +0.00(+0.00%)
Oct 03, 2024 0.4550 0.4550 0.4400 0.4400 22,000 -0.03(-6.38%)
Oct 01, 2024 0.4700 0 -0.02(-3.09%)
Sep 30, 2024 0.4600 0.4850 0.4500 0.4850 42,500 +0.01(+1.04%)
Sep 27, 2024 0.4800 0.4850 0.4800 0.4800 13,000 +0.01(+1.05%)
Sep 26, 2024 0.4650 0.4750 0.4650 0.4750 8,850 +0.01(+2.15%)
Sep 25, 2024 0.4700 0.4700 0.4650 0.4650 5,500 -0.02(-4.12%)
Sep 20, 2024 0.4850 0 -0.01(-1.02%)
Sep 19, 2024 0.4850 0.4900 0.4850 0.4900 8,500 +0.03(+6.52%)
Sep 18, 2024 0.4800 0.4800 0.4600 0.4600 30,500 -0.01(-3.16%)
Sep 17, 2024 0.4500 0.4750 0.4500 0.4750 12,500 +0.02(+5.56%)
Sep 16, 2024 0.5200 0.5200 0.4500 0.4500 21,300 +0.00(+0.00%)
Sep 13, 2024 0.5200 0.5200 0.4500 0.4500 25,500 -0.08(-15.09%)
Sep 12, 2024 0.5300 0.5300 0.5300 0.5300 6,200 +0.02(+3.92%)
Sep 11, 2024 0.4700 0.5100 0.4700 0.5100 19,770 +0.06(+13.33%)
Sep 10, 2024 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Sep 06, 2024 0.4500 0 +0.00(+0.00%)
Sep 05, 2024 0.4500 0.4500 0.4350 0.4500 10,400 +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.