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

Greenbriar Sustainable Living Inc (TSV: GRB )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.5500 0.5600 0.5400 0.5500 51,500 -0.01(-1.79%)
Feb 13, 2025 0.5600 0.5600 0.5300 0.5600 112,500 +0.00(+0.00%)
Feb 12, 2025 0.6000 0.6000 0.5500 0.5600 52,500 +0.00(+0.00%)
Feb 11, 2025 0.6300 0.6300 0.5600 0.5600 9,500 +0.01(+1.82%)
Feb 10, 2025 0.5500 0.5500 0.5400 0.5500 52,037 +0.02(+3.77%)
Feb 07, 2025 0.5200 0.5300 0.5200 0.5300 26,500 -0.05(-8.62%)
Feb 05, 2025 0.5800 0 +0.01(+1.75%)
Feb 04, 2025 0.6300 0.7300 0.5700 0.5700 14,362 +0.06(+11.76%)
Feb 03, 2025 0.5000 0.5100 0.5000 0.5100 6,505 +0.01(+2.00%)
Jan 31, 2025 0.5200 0.5200 0.4800 0.5000 67,700 -0.03(-5.66%)
Jan 30, 2025 0.5400 0.5700 0.5300 0.5300 26,500 -0.06(-10.17%)
Jan 29, 2025 0.5700 0.5900 0.5300 0.5900 43,500 +0.01(+1.72%)
Jan 28, 2025 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Jan 27, 2025 0.6400 0.6400 0.5700 0.5800 59,514 -0.07(-10.77%)
Jan 24, 2025 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.52%)
Jan 22, 2025 0.6600 0 -0.06(-8.33%)
Jan 21, 2025 0.7200 0.7200 0.7200 0.7200 12,500 +0.00(+0.00%)
Jan 20, 2025 0.6000 0.7200 0.6000 0.7200 24,430 +0.07(+10.77%)
Jan 17, 2025 0.6500 0.6500 0.6000 0.6500 11,000 +0.00(+0.00%)
Jan 16, 2025 0.6500 0.6500 0.6500 0.6500 1,400 -0.03(-4.41%)
Jan 14, 2025 0.6800 0 +0.04(+6.25%)
Jan 13, 2025 0.6800 0.6800 0.6400 0.6400 16,090 -0.06(-8.57%)
Jan 08, 2025 0.7000 0 -0.08(-10.26%)
Jan 07, 2025 0.7800 0.7800 0.7800 0.7800 3,500 +0.00(+0.00%)
Jan 06, 2025 0.7500 0.7800 0.7500 0.7800 3,500 +0.03(+4.00%)
Jan 03, 2025 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Jan 02, 2025 0.7500 0.7500 0.7500 0.7500 2,000 +0.05(+7.14%)
Dec 31, 2024 0.7000 0 +0.10(+16.67%)
Dec 30, 2024 0.7200 0.7200 0.6000 0.6000 3,500 -0.12(-16.67%)
Dec 27, 2024 0.7200 0.7200 0.7200 0.7200 2,000 +0.02(+2.86%)
Dec 23, 2024 0.7000 0 +0.00(+0.00%)
Dec 20, 2024 0.6500 0.7000 0.6500 0.7000 6,000 -0.01(-1.41%)
Dec 19, 2024 0.7000 0.7300 0.7000 0.7100 4,000 +0.04(+5.97%)
Dec 18, 2024 0.6700 0.6700 0.6700 0.6700 4,094 +0.01(+1.52%)
Dec 16, 2024 0.6600 0 -0.04(-5.71%)
Dec 13, 2024 0.7000 0.7000 0.7000 0.7000 2,500 -0.04(-5.41%)
Dec 12, 2024 0.7400 0.7400 0.7400 0.7400 3,000 -0.06(-7.50%)
Dec 10, 2024 0.8000 0 +0.00(+0.00%)
Dec 09, 2024 0.8000 0.8000 0.8000 0.8000 10,500 +0.00(+0.00%)
Dec 05, 2024 0.8000 0 +0.04(+5.26%)
Dec 04, 2024 0.7600 0.7600 0.7600 0.7600 11,500 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.