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

Greenbriar Sustainable Living Inc (OP: GEBRF )

0.6019 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 6, 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 (%)
May 31, 2019 0.6700 0.6700 0.6650 0.6650 2,900 -0.01(-1.61%)
May 30, 2019 0.6790 0.6790 0.6759 0.6759 3,400 +0.02(+2.41%)
May 29, 2019 0.6774 0.6774 0.6543 0.6600 14,750 -0.09(-11.86%)
May 28, 2019 0.7517 0.7549 0.7488 0.7488 14,400 +0.05(+7.02%)
May 24, 2019 0.6997 0.6997 0.6997 0.6997 1,000 +0.01(+2.06%)
May 23, 2019 0.6855 0.6856 0.6855 0.6856 2,000 -0.01(-1.44%)
May 22, 2019 0.6955 0.6956 0.6955 0.6956 5,050 +0.03(+3.95%)
May 21, 2019 0.6730 0.6730 0.6692 0.6692 2,500 +0.01(+1.39%)
May 20, 2019 0.6600 0.6600 0.6600 0.6600 36,500 -0.00(-0.54%)
May 17, 2019 0.6781 0.6794 0.6631 0.6636 10,000 -0.06(-8.72%)
May 16, 2019 0.6811 0.7270 0.6739 0.7270 10,700 +0.05(+6.93%)
May 15, 2019 0.6790 0.6799 0.6790 0.6799 2,500 +0.03(+4.41%)
May 13, 2019 0.6512 0.6512 0.6512 0 -0.06(-8.11%)
May 09, 2019 0.7087 0.7087 0.7087 0 -0.01(-1.57%)
May 08, 2019 0.7200 0.7200 0.7200 5,194 +0.00(+0.00%)
May 07, 2019 0.7770 0.7770 0.7153 0.7200 11,750 -0.06(-7.19%)
May 06, 2019 0.7900 0.8143 0.7373 0.7758 6,533 -0.03(-3.27%)
May 03, 2019 0.7479 0.8109 0.7479 0.8020 79,700 +0.08(+11.70%)
May 02, 2019 0.7025 0.7180 0.7025 0.7180 2,200 +0.01(+1.07%)
Apr 30, 2019 0.7104 0.7104 0.7104 0 +0.04(+6.03%)
Apr 29, 2019 0.6850 0.6850 0.6700 0.6700 349 -0.03(-4.56%)
Apr 26, 2019 0.7480 0.7480 0.7002 0.7020 21,800 -0.06(-7.95%)
Apr 25, 2019 0.7652 0.7745 0.7509 0.7626 3,800 -0.01(-0.96%)
Apr 24, 2019 0.8066 0.8066 0.7617 0.7700 3,700 -0.02(-2.63%)
Apr 23, 2019 0.8000 0.8000 0.7763 0.7908 25,350 -0.03(-3.62%)
Apr 22, 2019 0.8255 0.8648 0.8205 0.8205 15,699 +0.01(+1.38%)
Apr 18, 2019 0.7792 0.8270 0.7792 0.8093 59,500 +0.03(+3.76%)
Apr 17, 2019 0.7500 0.7907 0.7500 0.7800 43,185 +0.03(+4.56%)
Apr 16, 2019 0.7517 0.8120 0.7270 0.7460 59,073 +0.01(+1.48%)
Apr 15, 2019 0.7360 0.7473 0.7270 0.7351 6,700 -0.00(-0.28%)
Apr 12, 2019 0.7544 0.7544 0.7070 0.7372 31,400 +0.02(+2.39%)
Apr 11, 2019 0.7213 0.7450 0.7200 0.7200 35,550 +0.03(+3.84%)
Apr 10, 2019 0.6870 0.6934 0.6401 0.6934 42,899 -0.02(-3.44%)
Apr 09, 2019 0.6900 0.7181 0.6795 0.7181 5,200 -0.01(-0.72%)
Apr 08, 2019 0.6939 0.7233 0.6939 0.7233 2,600 +0.02(+3.55%)
Apr 05, 2019 0.7346 0.7421 0.6985 0.6985 3,600 +0.01(+1.23%)
Apr 04, 2019 0.6900 0.6900 0.6900 1,400 +0.00(+0.00%)
Apr 03, 2019 0.6921 0.7001 0.6900 0.6900 21,106 -0.01(-1.22%)
Apr 02, 2019 0.6960 0.7060 0.6912 0.6985 6,747 -0.03(-4.25%)
Mar 29, 2019 0.7295 0.7295 0.7295 0 -0.00(-0.07%)
Mar 28, 2019 0.7429 0.7429 0.7300 0.7300 4,700 -0.03(-3.82%)
Mar 27, 2019 0.7329 0.7600 0.7200 0.7590 22,843 +0.01(+1.27%)
Mar 26, 2019 0.7000 0.8325 0.7000 0.7495 4,000 +0.08(+11.33%)
Mar 25, 2019 0.6801 0.6817 0.6663 0.6732 26,908 -0.03(-4.69%)
Mar 22, 2019 0.7137 0.7137 0.7063 0.7063 1,600 +0.01(+1.06%)
Mar 21, 2019 0.7016 0.7150 0.6906 0.6989 12,850 -0.05(-6.44%)
Mar 20, 2019 0.6872 0.7470 0.6869 0.7470 3,400 +0.03(+3.75%)
Mar 19, 2019 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.28%)
Mar 18, 2019 0.7200 0.7200 0.7180 0.7180 3,000 +0.01(+1.13%)
Mar 15, 2019 0.7077 0.7100 0.7060 0.7100 6,600 +0.00(+0.57%)
Mar 14, 2019 0.7000 0.7060 0.7000 0.7060 3,500 +0.00(+0.16%)
Mar 13, 2019 0.7528 0.7545 0.6642 0.7049 71,659 -0.04(-5.18%)
Mar 12, 2019 0.7603 0.7603 0.7420 0.7434 2,625 -0.04(-5.29%)
Mar 11, 2019 0.8000 0.8000 0.7849 0.7849 5,887 -0.04(-4.68%)
Mar 08, 2019 0.8304 0.8453 0.8234 0.8234 2,000 -0.01(-0.80%)
Mar 07, 2019 0.8300 0.8300 0.8288 0.8300 4,114 -0.00(-0.05%)
Mar 06, 2019 0.8240 0.8550 0.8200 0.8304 14,060 +0.01(+1.27%)
Mar 05, 2019 0.8280 0.8732 0.8200 0.8200 20,322 -0.03(-3.53%)
Mar 04, 2019 0.8614 0.8920 0.8500 0.8500 56,493 +0.00(+0.04%)
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.