Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8500 +0.0100 (+1.19%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 7, 2024 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 (%)
Nov 30, 2009 0.6700 0.6700 0.6700 0.6700 5,000 +0.00(+0.00%)
Nov 27, 2009 0.6800 0.6800 0.6700 0.6700 5,000 +0.01(+1.52%)
Nov 26, 2009 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 25, 2009 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 24, 2009 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 23, 2009 0.6600 0.6600 0.6600 0.6600 2,000 -0.01(-1.49%)
Nov 20, 2009 0.6700 0.6700 0.6700 0.6700 1,500 +0.04(+6.35%)
Nov 19, 2009 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 18, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 17, 2009 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 16, 2009 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 13, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 12, 2009 0.7000 0.7000 0.6200 0.6300 10,500 -0.10(-13.70%)
Nov 11, 2009 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 10, 2009 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 09, 2009 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 06, 2009 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 05, 2009 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 04, 2009 0.7000 0.7300 0.7000 0.7300 4,000 +0.06(+8.96%)
Nov 03, 2009 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 02, 2009 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 30, 2009 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Oct 29, 2009 0.6600 0.6700 0.6600 0.6700 7,000 -0.03(-4.29%)
Oct 28, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 27, 2009 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Oct 26, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 23, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 22, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 21, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 20, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 19, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 16, 2009 0.7000 0.7000 0.7000 0.7000 4,000 +0.04(+6.06%)
Oct 15, 2009 0.6600 0.6600 0.6600 0.6600 1,000 -0.04(-5.71%)
Oct 14, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 13, 2009 0.7000 0.7000 0.7000 0.7000 5,000 +0.05(+7.69%)
Oct 09, 2009 0.7000 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Oct 08, 2009 0.7000 0.7000 0.6500 0.6500 10,000 -0.04(-5.80%)
Oct 07, 2009 0.6900 0.7500 0.5700 0.6900 134,500 +0.01(+1.47%)
Oct 06, 2009 0.6500 0.6800 0.6500 0.6800 12,000 +0.08(+13.33%)
Oct 05, 2009 0.6000 0.6000 0.6000 0.6000 7,500 +0.04(+7.14%)
Oct 02, 2009 0.5600 0.5600 0.5600 0.5600 15,000 +0.05(+9.80%)
Oct 01, 2009 0.5100 0.5200 0.5100 0.5100 31,000 +0.00(+0.00%)
Sep 30, 2009 0.5100 0.5200 0.5100 0.5100 31,000 -0.01(-1.92%)
Sep 29, 2009 0.5200 0.5200 0.5200 0.5200 22,000 -0.02(-3.70%)
Sep 28, 2009 0.5100 0.5400 0.5100 0.5400 21,000 -0.04(-6.90%)
Sep 25, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 24, 2009 0.5200 0.6000 0.5000 0.5800 40,500 +0.08(+16.00%)
Sep 23, 2009 0.5000 0.5000 0.5000 0.5000 15,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.