Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8000 -0.0200 (-2.44%)

Streaming Delayed Price Updated: 1:43 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Greenbriar Sustainable Living Inc (TSV: GRB )

Historical Prices