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

Greenbriar Sustainable Living Inc (OP: GEBRF )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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, 2022 0.7500 0.8310 0.7500 0.8310 9,200 -0.02(-2.24%)
May 27, 2022 0.7400 0.8500 0.7400 0.8500 8,816 -0.04(-4.19%)
May 25, 2022 0.8872 0 +0.02(+1.98%)
May 24, 2022 0.7400 0.8700 0.7400 0.8700 1,200 -0.13(-13.00%)
May 23, 2022 1.000 1.000 1.000 1.000 710 +0.25(+33.33%)
May 20, 2022 0.7500 0.7500 0.7500 0.7500 4,000 -0.24(-24.24%)
May 19, 2022 1.000 1.000 0.9900 0.9900 1,500 +0.14(+16.75%)
May 18, 2022 0.8970 0.8970 0.8429 0.8480 3,100 -0.05(-5.84%)
May 17, 2022 0.7300 0.9006 0.7300 0.9006 2,900 +0.17(+23.37%)
May 16, 2022 0.7300 0.7300 0.7300 0.7300 2,000 -0.13(-14.68%)
May 13, 2022 0.7584 0.8567 0.7584 0.8556 3,819 +0.11(+14.83%)
May 12, 2022 0.7694 0.7694 0.5100 0.7451 2,999 +0.04(+4.94%)
May 11, 2022 0.7100 0.7100 0.7100 0.7100 210 -0.00(-0.11%)
May 09, 2022 0.7108 0 -0.19(-21.47%)
May 06, 2022 0.9051 0.9051 0.8100 0.9051 2,111 +0.03(+2.85%)
May 05, 2022 0.8800 0.8819 0.8749 0.8800 5,149 -0.01(-1.29%)
May 04, 2022 0.8915 0.8915 0.8915 0.8915 300 +0.00(+0.17%)
May 03, 2022 0.9333 0.9333 0.8900 0.8900 9,200 -0.03(-3.26%)
May 02, 2022 0.9034 0.9200 0.9034 0.9200 1,875 -0.02(-1.82%)
Apr 29, 2022 0.9500 0.9500 0.9371 0.9371 1,768 -0.01(-1.36%)
Apr 28, 2022 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Apr 27, 2022 0.9292 0.9500 0.9135 0.9400 2,800 +0.04(+3.91%)
Apr 25, 2022 0.9046 0 -0.05(-5.33%)
Apr 22, 2022 0.9800 0.9800 0.9555 0.9555 2,328 -0.03(-3.08%)
Apr 21, 2022 0.9869 0.9869 0.9859 0.9859 850 -0.01(-1.41%)
Apr 20, 2022 1.020 1.020 1.000 1.000 1,488 +0.00(+0.00%)
Apr 19, 2022 1.000 1.000 1.000 1.000 688 +0.00(+0.00%)
Apr 18, 2022 1.000 1.000 1.000 1.000 1,800 +0.00(+0.00%)
Apr 14, 2022 1.000 1.000 1.000 1.000 1,040 +0.00(+0.00%)
Apr 13, 2022 1.010 1.010 1.000 1.000 5,731 -0.00(-0.08%)
Apr 12, 2022 1.036 1.036 1.001 1.001 7,335 -0.05(-4.69%)
Apr 11, 2022 1.050 1.090 1.050 1.050 3,232 -0.00(-0.01%)
Apr 08, 2022 1.090 1.090 1.050 1.050 2,400 -0.04(-3.66%)
Apr 07, 2022 1.111 1.111 1.080 1.090 3,200 +0.02(+1.87%)
Apr 06, 2022 1.150 1.150 1.070 1.070 18,515 -0.03(-2.73%)
Apr 05, 2022 1.082 1.110 1.080 1.100 34,105 +0.09(+8.88%)
Apr 01, 2022 1.010 126 -0.04(-3.78%)
Mar 31, 2022 1.050 1.050 1.050 1.050 2,658 +0.02(+1.94%)
Mar 30, 2022 1.060 1.060 1.000 1.030 26,411 +0.03(+3.00%)
Mar 29, 2022 1.020 1.034 0.9610 1.000 14,230 +0.01(+0.90%)
Mar 28, 2022 0.9911 0.9911 0.9911 0.9911 600 -0.01(-0.89%)
Mar 24, 2022 1.000 20 -0.01(-0.99%)
Mar 23, 2022 1.010 1.010 0.9610 1.010 4,224 +0.01(+0.56%)
Mar 22, 2022 1.004 1.004 1.004 1.004 140 -0.01(-0.55%)
Mar 21, 2022 0.8960 1.010 0.8960 1.010 698 +0.02(+2.12%)
Mar 17, 2022 0.9890 0 -0.02(-2.08%)
Mar 16, 2022 1.010 1.010 1.010 1.010 104 +0.04(+4.12%)
Mar 15, 2022 0.9700 0.9700 0.9700 0.9700 4,745 +0.01(+0.94%)
Mar 14, 2022 0.9920 1.000 0.9610 0.9610 1,572 -0.01(-0.93%)
Mar 11, 2022 1.012 1.030 0.9700 0.9700 5,024 -0.02(-2.02%)
Mar 10, 2022 1.010 1.040 0.9800 0.9900 11,114 -0.00(-0.26%)
Mar 09, 2022 1.020 1.020 0.9926 0.9926 6,376 +0.01(+1.29%)
Mar 08, 2022 0.9920 1.010 0.9800 0.9800 2,420 -0.03(-2.94%)
Mar 07, 2022 1.050 1.050 1.000 1.010 7,651 -0.03(-2.91%)
Mar 04, 2022 1.020 1.070 1.020 1.040 1,251 -0.02(-1.54%)
Mar 03, 2022 1.107 1.107 1.056 1.056 1,625 -0.03(-3.09%)
Mar 02, 2022 1.090 1.090 1.030 1.090 12,297 +0.01(+0.93%)
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.