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

Glenbriar Technologies Inc (CSE: GTI )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.0400 0.0400 0.0400 0.0400 92,000 -0.00(-11.11%)
Apr 27, 2018 0.0400 0.0450 0.0400 0.0450 5,100 +0.01(+28.57%)
Apr 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 13, 2018 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Apr 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Apr 04, 2018 0.0350 0.0400 0.0350 0.0400 151,000 +0.00(+14.29%)
Apr 03, 2018 0.0400 0.0400 0.0350 0.0350 53,900 -0.00(-12.50%)
Apr 02, 2018 0.0450 0.0450 0.0350 0.0400 147,400 -0.00(-11.11%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Mar 27, 2018 0.0550 0.0550 0.0450 0.0450 88,440 -0.01(-10.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 17,000 -0.00(-9.09%)
Mar 23, 2018 0.0500 0.0550 0.0500 0.0550 34,000 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0600 0.0500 0.0550 40,066 +0.00(+10.00%)
Mar 21, 2018 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0500 0.0450 0.0500 366,222 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0500 0.0400 0.0500 388,050 +0.01(+25.00%)
Mar 16, 2018 0.0400 0.0400 0.0350 0.0400 80,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0400 0.0400 63,000 +0.00(+0.00%)
Mar 14, 2018 0.0400 0.0450 0.0400 0.0400 128,000 +0.00(+0.00%)
Mar 13, 2018 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Mar 12, 2018 0.0400 0.0400 0.0400 0.0400 86,500 -0.00(-11.11%)
Mar 09, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0500 0.0400 0.0450 47,540 +0.00(+0.00%)
Mar 07, 2018 0.0400 0.0450 0.0400 0.0450 34,100 +0.00(+0.00%)
Mar 06, 2018 0.0300 0.0500 0.0300 0.0450 860,485 +0.01(+50.00%)
Mar 05, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 02, 2018 0.0400 0.0400 0.0300 0.0300 339,000 -0.01(-14.29%)
Mar 01, 2018 0.0350 0.0350 0.0300 0.0350 35,500 -0.00(-12.50%)
Feb 28, 2018 0.0400 0.0400 0.0350 0.0400 1,188,284 +0.00(+0.00%)
Feb 27, 2018 0.0400 0.0400 0.0400 0.0400 17,400 +0.00(+0.00%)
Feb 26, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 23, 2018 0.0400 0.0400 0.0400 0.0400 10,666 +0.00(+14.29%)
Feb 22, 2018 0.0400 0.0400 0.0350 0.0350 21,690 -0.00(-12.50%)
Feb 21, 2018 0.0400 0.0450 0.0400 0.0400 89,000 -0.00(-11.11%)
Feb 20, 2018 0.0450 0.0500 0.0400 0.0450 549,750 +0.01(+28.57%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 -0.03(-46.15%)
Feb 15, 2018 0.0350 0.0650 0.0300 0.0650 1,849,856 +0.03(+85.71%)
Feb 14, 2018 0.0350 0.0350 0.0300 0.0350 661,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0350 0.0350 0.0350 143,000 -0.00(-12.50%)
Feb 12, 2018 0.0400 0.0400 0.0350 0.0400 33,000 +0.00(+0.00%)
Feb 09, 2018 0.0400 0.0400 0.0350 0.0400 100,780 +0.00(+0.00%)
Feb 08, 2018 0.0400 0.0400 0.0350 0.0400 115,000 +0.00(+14.29%)
Feb 07, 2018 0.0400 0.0300 0.0350 602,000 +0.01(+16.67%)
Feb 06, 2018 0.0300 0.0350 0.0300 0.0300 277,919 +0.00(+0.00%)
Feb 05, 2018 0.0300 0.0300 0.0300 0.0300 226,500 -0.01(-14.29%)
Feb 02, 2018 0.0400 0.0450 0.0350 0.0350 511,410 -0.01(-22.22%)
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.