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

Greenbriar Sustainable Living Inc (TSV:GRB)

0.5200 -0.0100 (-1.89%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 24, 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 (%)
Apr 24, 2025 0.5200 0.5300 0.5200 0.5200 11,000 -0.01(-1.89%)
Apr 23, 2025 0.5300 0.5300 0.5300 0.5300 7,056 +0.00(+0.00%)
Apr 22, 2025 0.5700 0.5700 0.5200 0.5300 39,700 +0.01(+1.92%)
Apr 21, 2025 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Apr 17, 2025 0.5200 0 +0.02(+4.00%)
Apr 16, 2025 0.5300 0.5300 0.5000 0.5000 15,578 -0.02(-3.85%)
Apr 15, 2025 0.5200 0.5300 0.5200 0.5200 10,002 +0.01(+1.96%)
Apr 14, 2025 0.5300 0.5300 0.4800 0.5100 17,438 +0.01(+2.00%)
Apr 08, 2025 0.5000 0 +0.01(+2.04%)
Apr 07, 2025 0.4900 0.4900 0.4900 0.4900 1,621 -0.02(-3.92%)
Apr 04, 2025 0.5000 0.5100 0.5000 0.5100 106,500 -0.01(-1.92%)
Apr 03, 2025 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Apr 01, 2025 0.5200 0 +0.02(+4.00%)
Mar 31, 2025 0.5000 0.5000 0.5000 0.5000 1,500 -0.05(-9.09%)
Mar 28, 2025 0.5600 0.5600 0.5500 0.5500 11,500 -0.07(-11.29%)
Mar 25, 2025 0.6200 0 +0.06(+10.71%)
Mar 20, 2025 0.5600 0 -0.09(-13.85%)
Mar 19, 2025 0.6700 0.6700 0.6500 0.6500 1,800 -0.10(-13.33%)
Mar 18, 2025 0.5100 0.8300 0.5100 0.7500 120,850 +0.04(+5.63%)
Mar 17, 2025 0.4600 0.7300 0.4600 0.7100 35,005 +0.29(+69.05%)
Mar 12, 2025 0.4200 0 -0.01(-2.33%)
Mar 11, 2025 0.4500 0.4500 0.4300 0.4300 69,000 -0.03(-5.49%)
Mar 07, 2025 0.4550 0 -0.04(-8.08%)
Mar 06, 2025 0.4550 0.4950 0.4550 0.4950 3,500 +0.03(+7.61%)
Mar 05, 2025 0.4500 0.4600 0.4500 0.4600 21,843 -0.01(-2.13%)
Mar 03, 2025 0.4700 350 +0.01(+2.17%)
Feb 28, 2025 0.5000 0.5000 0.4600 0.4600 92,364 -0.06(-11.54%)
Feb 27, 2025 0.5300 0.5400 0.5100 0.5200 64,500 +0.00(+0.00%)
Feb 26, 2025 0.5200 0.5200 0.5200 0.5200 2,000 -0.06(-10.34%)
Feb 25, 2025 0.5300 0.5800 0.5300 0.5800 33,000 +0.03(+5.45%)
Feb 24, 2025 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Feb 21, 2025 0.5500 0.5500 0.5500 0.5500 26,500 +0.00(+0.00%)
Feb 20, 2025 0.5800 0.5800 0.5500 0.5500 22,000 -0.03(-5.17%)
Feb 19, 2025 0.5200 0.5800 0.5200 0.5800 68,100 +0.08(+16.00%)
Feb 18, 2025 0.5300 0.5300 0.5000 0.5000 37,820 -0.05(-9.09%)
Feb 14, 2025 0.5500 0 -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%)
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 Of Service.