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 )

0.8200 +0.0900 (+12.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 08, 2023 0.9500 0.9500 0.9500 0.9500 1,600 +0.00(+0.00%)
May 05, 2023 0.9800 0.9800 0.9500 0.9500 19,000 -0.06(-5.94%)
May 04, 2023 1.010 1.010 1.010 1.010 500 -0.05(-4.72%)
May 03, 2023 1.060 1.060 1.060 1.060 465 -0.02(-1.85%)
May 02, 2023 1.020 1.080 1.020 1.080 5,500 +0.06(+5.88%)
May 01, 2023 1.020 1.020 1.020 1.020 2,500 +0.01(+0.99%)
Apr 28, 2023 0.9600 1.020 0.9600 1.010 30,480 +0.06(+6.32%)
Apr 27, 2023 1.000 1.000 0.9400 0.9500 12,850 -0.10(-9.52%)
Apr 26, 2023 1.000 1.050 0.9800 1.050 32,800 +0.05(+5.00%)
Apr 25, 2023 1.070 1.070 1.000 1.000 6,200 +0.00(+0.00%)
Apr 24, 2023 1.000 1.000 1.000 1.000 900 -0.05(-4.76%)
Apr 21, 2023 1.010 1.050 1.000 1.050 1,500 +0.00(+0.00%)
Apr 20, 2023 1.020 1.050 1.000 1.050 15,400 +0.00(+0.00%)
Apr 19, 2023 1.050 1.050 1.050 1.050 2,600 +0.05(+5.00%)
Apr 18, 2023 1.060 1.060 1.000 1.000 10,525 -0.11(-9.91%)
Apr 14, 2023 1.110 0 +0.03(+2.78%)
Apr 12, 2023 1.080 0 +0.00(+0.00%)
Apr 10, 2023 1.080 0 +0.06(+5.88%)
Apr 06, 2023 1.020 0 -0.03(-2.86%)
Apr 05, 2023 1.050 1.050 1.050 1.050 1,000 -0.04(-3.67%)
Apr 03, 2023 1.090 0 +0.04(+3.81%)
Mar 31, 2023 1.050 1.070 1.050 1.050 16,150 -0.02(-1.87%)
Mar 30, 2023 1.070 1.070 1.070 1.070 3,000 +0.02(+1.90%)
Mar 29, 2023 1.050 1.050 1.050 1.050 2,100 +0.01(+0.96%)
Mar 28, 2023 1.010 1.050 1.000 1.040 6,100 +0.04(+4.00%)
Mar 27, 2023 1.050 1.050 1.000 1.000 11,403 -0.05(-4.76%)
Mar 24, 2023 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 23, 2023 1.050 1.050 1.050 1.050 1,000 +0.04(+3.96%)
Mar 22, 2023 1.050 1.050 1.000 1.010 5,622 +0.00(+0.00%)
Mar 21, 2023 1.100 1.100 1.010 1.010 37,602 -0.11(-9.82%)
Mar 20, 2023 1.100 1.120 1.100 1.120 3,500 +0.03(+2.75%)
Mar 17, 2023 1.100 1.100 1.090 1.090 8,700 -0.03(-2.68%)
Mar 16, 2023 1.140 1.140 1.120 1.120 5,400 +0.00(+0.00%)
Mar 15, 2023 1.080 1.120 1.050 1.120 4,753 +0.05(+4.67%)
Mar 14, 2023 1.070 1.070 1.070 1.070 500 +0.02(+1.90%)
Mar 13, 2023 1.050 1.100 1.020 1.050 9,450 +0.00(+0.00%)
Mar 10, 2023 1.060 1.100 1.050 1.050 26,500 -0.03(-2.78%)
Mar 09, 2023 1.100 1.100 1.080 1.080 5,976 +0.00(+0.00%)
Mar 08, 2023 1.070 1.080 1.070 1.080 10,900 -0.03(-2.70%)
Mar 07, 2023 1.090 1.110 1.060 1.110 13,750 -0.01(-0.89%)
Mar 06, 2023 1.120 1.120 1.120 1.120 4,104 +0.00(+0.00%)
Mar 03, 2023 1.100 1.120 1.100 1.120 40,400 +0.02(+1.82%)
Mar 02, 2023 1.110 1.110 1.100 1.100 69,900 -0.02(-1.79%)
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.