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 (%)
Aug 31, 2020 12.50 13.21 12.50 12.86 90,830 +0.50(+4.04%)
Aug 28, 2020 12.08 12.49 11.92 12.36 56,700 +0.61(+5.19%)
Aug 27, 2020 12.07 12.07 11.21 11.75 57,527 +0.76(+6.95%)
Aug 26, 2020 10.62 11.21 10.58 10.99 29,042 +0.28(+2.59%)
Aug 25, 2020 11.14 11.14 10.25 10.71 65,037 -0.29(-2.63%)
Aug 24, 2020 11.75 11.75 10.90 11.00 62,635 -0.61(-5.26%)
Aug 21, 2020 11.91 11.99 11.50 11.61 21,400 -0.34(-2.80%)
Aug 20, 2020 12.07 12.09 11.88 11.95 8,703 -0.03(-0.24%)
Aug 19, 2020 12.73 12.77 11.84 11.97 36,869 -0.94(-7.30%)
Aug 18, 2020 13.00 13.10 12.83 12.92 19,195 +0.11(+0.87%)
Aug 17, 2020 12.40 12.96 12.25 12.81 32,326 +0.57(+4.62%)
Aug 14, 2020 12.02 12.24 11.75 12.24 22,000 +0.17(+1.41%)
Aug 13, 2020 11.90 12.20 11.85 12.07 42,746 +0.30(+2.55%)
Aug 12, 2020 11.70 12.37 11.30 11.77 58,093 +0.36(+3.16%)
Aug 11, 2020 11.85 11.85 11.19 11.41 64,139 -0.60(-5.00%)
Aug 10, 2020 11.77 12.15 11.50 12.01 54,400 +0.26(+2.22%)
Aug 07, 2020 12.00 12.00 11.43 11.75 42,000 -0.22(-1.85%)
Aug 06, 2020 12.83 12.84 11.91 11.97 62,713 -0.87(-6.78%)
Aug 05, 2020 13.49 13.70 12.60 12.84 55,793 -0.51(-3.82%)
Aug 04, 2020 13.30 13.57 12.98 13.35 94,063 +1.01(+8.18%)
Aug 03, 2020 12.73 12.75 11.95 12.34 18,705 -0.27(-2.14%)
Jul 31, 2020 12.50 12.85 12.22 12.61 15,000 +0.31(+2.53%)
Jul 30, 2020 12.49 12.49 11.66 12.30 55,503 -0.43(-3.39%)
Jul 29, 2020 13.00 13.17 12.61 12.73 25,225 -0.38(-2.90%)
Jul 28, 2020 13.35 13.35 13.10 13.11 20,823 -0.37(-2.74%)
Jul 27, 2020 13.56 13.63 13.00 13.48 110,210 +0.52(+4.01%)
Jul 24, 2020 13.03 13.39 12.60 12.96 53,400 -0.10(-0.76%)
Jul 23, 2020 13.53 13.55 12.87 13.06 29,910 -0.54(-3.97%)
Jul 22, 2020 13.75 13.90 13.25 13.60 30,738 -0.28(-2.05%)
Jul 21, 2020 13.58 13.93 12.91 13.88 48,931 +0.29(+2.17%)
Jul 20, 2020 13.44 13.88 13.44 13.59 29,776 +0.28(+2.10%)
Jul 17, 2020 12.60 13.35 12.27 13.31 72,400 +0.86(+6.91%)
Jul 16, 2020 12.64 12.81 12.38 12.45 24,231 -0.30(-2.35%)
Jul 15, 2020 12.45 12.75 12.40 12.75 32,042 +0.25(+1.97%)
Jul 14, 2020 12.84 12.84 12.06 12.50 57,441 -0.20(-1.54%)
Jul 13, 2020 13.14 13.45 12.70 12.70 65,158 -0.41(-3.13%)
Jul 10, 2020 12.81 13.11 12.60 13.11 36,800 +0.18(+1.38%)
Jul 09, 2020 12.94 13.50 12.75 12.93 76,185 -0.32(-2.42%)
Jul 08, 2020 13.62 13.75 13.15 13.25 74,442 -0.32(-2.38%)
Jul 07, 2020 13.64 13.72 13.39 13.57 76,661 -0.13(-0.97%)
Jul 06, 2020 13.66 14.12 13.65 13.71 76,798 +0.47(+3.53%)
Jul 02, 2020 13.46 14.05 12.73 13.24 116,300 -1.06(-7.42%)
Jul 01, 2020 14.11 14.50 14.00 14.30 30,039 +0.12(+0.85%)
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%)
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.