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 (%)
Aug 31, 2018 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 30, 2018 1.050 1.050 1.020 1.050 7,879 -0.04(-3.67%)
Aug 29, 2018 1.050 1.090 1.030 1.090 1,123 +0.01(+0.93%)
Aug 28, 2018 1.040 1.100 1.040 1.080 8,741 +0.05(+4.85%)
Aug 27, 2018 1.090 1.100 1.020 1.030 17,920 -0.03(-2.83%)
Aug 24, 2018 1.020 1.100 0.9700 1.060 28,405 +0.06(+6.00%)
Aug 23, 2018 1.090 1.100 0.9900 1.000 35,960 -0.04(-3.85%)
Aug 22, 2018 1.100 1.100 0.9900 1.040 16,040 -0.06(-5.45%)
Aug 21, 2018 1.010 1.100 0.9800 1.100 7,900 +0.10(+10.00%)
Aug 20, 2018 1.130 1.130 0.9700 1.000 12,700 -0.07(-6.54%)
Aug 17, 2018 1.050 1.070 1.050 1.070 4,600 +0.06(+5.94%)
Aug 16, 2018 1.160 1.160 0.9800 1.010 17,650 -0.13(-11.40%)
Aug 15, 2018 1.170 1.170 1.050 1.140 17,530 -0.05(-4.20%)
Aug 14, 2018 1.030 1.190 1.020 1.190 11,707 +0.17(+16.67%)
Aug 13, 2018 1.150 1.220 1.020 1.020 36,125 -0.22(-17.74%)
Aug 10, 2018 1.250 1.250 1.180 1.240 47,650 +0.00(+0.00%)
Aug 09, 2018 1.190 1.250 1.120 1.240 148,795 +0.06(+5.08%)
Aug 08, 2018 0.8900 1.180 0.8500 1.180 88,050 +0.27(+29.67%)
Aug 07, 2018 0.9900 1.000 0.8500 0.9100 21,300 -0.06(-6.19%)
Aug 03, 2018 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Aug 02, 2018 0.9800 0.9800 0.9600 0.9600 4,850 -0.03(-3.03%)
Aug 01, 2018 0.9900 0.9900 0.9900 0.9900 800 +0.04(+4.21%)
Jul 31, 2018 0.9500 0.9500 0.9500 0.9500 4,269 +0.00(+0.00%)
Jul 30, 2018 1.050 1.070 0.9500 0.9500 17,350 -0.04(-4.04%)
Jul 27, 2018 0.9500 0.9900 0.9500 0.9900 7,030 +0.06(+6.45%)
Jul 26, 2018 1.040 1.040 0.9100 0.9300 28,840 -0.07(-7.00%)
Jul 25, 2018 1.060 1.080 0.9800 1.000 37,300 +0.00(+0.00%)
Jul 24, 2018 1.090 1.090 1.000 1.000 9,850 -0.09(-8.26%)
Jul 23, 2018 1.100 1.100 0.9900 1.090 16,100 +0.05(+4.81%)
Jul 20, 2018 1.020 1.100 1.020 1.040 14,130 +0.03(+2.97%)
Jul 19, 2018 1.100 1.100 0.9800 1.010 23,768 -0.06(-5.61%)
Jul 18, 2018 1.000 1.090 0.9900 1.070 12,700 +0.07(+7.00%)
Jul 17, 2018 1.130 1.190 0.9800 1.000 67,565 -0.15(-13.04%)
Jul 16, 2018 1.170 1.240 1.130 1.150 17,000 -0.13(-10.16%)
Jul 13, 2018 1.240 1.280 1.180 1.280 38,835 +0.14(+12.28%)
Jul 12, 2018 1.120 1.200 1.100 1.140 12,500 +0.01(+0.88%)
Jul 11, 2018 1.260 1.260 1.130 1.130 23,373 -0.10(-8.13%)
Jul 10, 2018 1.260 1.260 1.230 1.230 2,080 -0.03(-2.38%)
Jul 09, 2018 1.250 1.260 1.230 1.260 6,950 +0.06(+5.00%)
Jul 06, 2018 1.220 1.260 1.200 1.200 13,225 -0.08(-6.25%)
Jul 05, 2018 1.300 1.300 1.200 1.280 21,300 -0.02(-1.54%)
Jul 04, 2018 1.300 1.300 1.280 1.300 7,085 +0.00(+0.00%)
Jul 03, 2018 1.460 1.460 1.290 1.300 47,731 -0.16(-10.96%)
Jun 29, 2018 1.460 1.460 1.460 0 +0.15(+11.45%)
Jun 28, 2018 1.310 1.310 1.270 1.310 29,450 +0.00(+0.00%)
Jun 27, 2018 1.340 1.390 1.270 1.310 40,060 -0.04(-2.96%)
Jun 26, 2018 1.390 1.490 1.340 1.350 68,982 -0.01(-0.74%)
Jun 25, 2018 1.410 1.570 1.350 1.360 178,178 +0.04(+3.03%)
Jun 22, 2018 1.150 1.400 1.060 1.320 251,205 +0.20(+17.86%)
Jun 21, 2018 1.150 1.150 1.080 1.120 6,900 -0.03(-2.61%)
Jun 20, 2018 1.150 1.150 1.100 1.150 6,900 -0.09(-7.26%)
Jun 19, 2018 1.250 1.250 1.240 1.240 9,000 +0.09(+7.83%)
Jun 18, 2018 1.280 1.280 1.150 1.150 11,600 -0.10(-8.00%)
Jun 15, 2018 1.160 1.250 1.110 1.250 218,150 +0.07(+5.93%)
Jun 14, 2018 1.250 1.250 1.130 1.180 25,300 -0.06(-4.84%)
Jun 13, 2018 1.150 1.240 1.120 1.240 8,420 +0.11(+9.73%)
Jun 12, 2018 1.160 1.160 1.130 1.130 16,520 -0.07(-5.83%)
Jun 11, 2018 1.240 1.240 1.180 1.200 2,400 -0.04(-3.23%)
Jun 08, 2018 1.240 1.240 1.180 1.240 5,800 +0.00(+0.00%)
Jun 07, 2018 1.270 1.280 1.180 1.240 4,000 -0.04(-3.13%)
Jun 06, 2018 1.220 1.290 1.210 1.280 19,785 +0.06(+4.92%)
Jun 05, 2018 1.050 1.220 1.050 1.220 42,676 +0.16(+15.09%)
Jun 04, 2018 1.190 1.190 1.040 1.060 38,400 -0.06(-5.36%)
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.