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

Great Bear Resources Ltd (OP: GTBAF )

N/A UNCHANGED
Last Price Updated: 3:41 PM EST, Feb 25, 2022 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 (%)
Jun 30, 2020 14.04 14.54 13.89 14.18 58,186 -0.12(-0.84%)
Jun 29, 2020 13.90 14.39 13.83 14.30 114,212 +0.80(+5.95%)
Jun 26, 2020 12.78 13.83 12.46 13.50 112,900 +0.93(+7.37%)
Jun 25, 2020 11.59 12.90 11.42 12.57 113,051 +0.92(+7.90%)
Jun 24, 2020 11.95 12.17 11.45 11.65 39,972 -0.43(-3.56%)
Jun 23, 2020 12.28 12.55 12.04 12.08 48,928 -0.08(-0.66%)
Jun 22, 2020 11.70 12.90 11.70 12.16 117,565 +0.92(+8.18%)
Jun 19, 2020 10.41 11.35 10.25 11.24 60,000 +0.87(+8.40%)
Jun 18, 2020 10.43 10.64 10.32 10.37 28,804 +0.08(+0.78%)
Jun 17, 2020 10.35 10.71 10.15 10.29 31,503 -0.19(-1.80%)
Jun 16, 2020 10.69 11.18 10.48 10.48 63,284 +0.18(+1.74%)
Jun 15, 2020 9.165 10.94 9.160 10.30 89,644 +0.78(+8.15%)
Jun 12, 2020 9.600 9.600 9.240 9.524 70,100 +0.21(+2.30%)
Jun 11, 2020 9.314 9.780 9.013 9.310 92,001 +0.34(+3.81%)
Jun 10, 2020 9.069 9.200 8.924 8.968 39,102 +0.02(+0.18%)
Jun 09, 2020 8.923 9.100 8.770 8.952 30,099 -0.05(-0.54%)
Jun 08, 2020 8.609 9.000 8.540 9.000 104,282 +1.02(+12.80%)
Jun 05, 2020 7.960 8.078 7.753 7.979 23,500 -0.17(-2.09%)
Jun 04, 2020 8.200 8.400 7.924 8.149 11,306 -0.02(-0.26%)
Jun 03, 2020 8.000 8.220 7.719 8.170 34,349 +0.17(+2.12%)
Jun 02, 2020 8.420 8.650 7.900 8.000 58,883 -0.44(-5.26%)
Jun 01, 2020 8.505 8.620 8.250 8.444 58,919 -0.18(-2.04%)
May 29, 2020 8.488 8.670 8.450 8.620 22,800 +0.36(+4.36%)
May 28, 2020 8.540 8.680 8.260 8.260 10,976 -0.31(-3.62%)
May 27, 2020 8.429 8.594 8.130 8.570 33,641 +0.21(+2.51%)
May 26, 2020 8.750 8.750 8.325 8.361 47,620 -0.37(-4.26%)
May 22, 2020 8.408 8.890 8.401 8.732 22,700 +0.17(+2.03%)
May 21, 2020 8.500 8.559 8.110 8.559 36,794 -0.06(-0.67%)
May 20, 2020 8.550 8.650 8.500 8.617 32,389 +0.17(+2.05%)
May 19, 2020 8.505 8.600 8.350 8.443 39,197 -0.05(-0.55%)
May 18, 2020 8.180 8.650 8.039 8.490 45,868 +0.23(+2.80%)
May 15, 2020 8.217 8.409 8.134 8.258 63,800 +0.14(+1.72%)
May 14, 2020 8.150 8.300 7.991 8.118 18,000 -0.02(-0.21%)
May 13, 2020 8.408 8.490 8.085 8.136 26,587 +0.02(+0.25%)
May 12, 2020 8.665 9.050 8.108 8.115 33,937 -0.62(-7.09%)
May 11, 2020 8.750 8.750 8.597 8.734 7,331 +0.75(+9.45%)
May 08, 2020 7.980 7.980 7.930 7.980 2,800 +0.52(+6.98%)
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.