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 +0.0100 (+1.23%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 31, 2018 1.090 1.150 1.060 1.150 49,650 +0.08(+7.48%)
May 30, 2018 1.000 1.070 1.000 1.070 23,650 +0.06(+5.94%)
May 29, 2018 1.070 1.070 1.000 1.010 4,600 -0.01(-0.98%)
May 28, 2018 1.120 1.120 1.020 1.020 21,100 -0.08(-7.27%)
May 25, 2018 1.000 1.100 0.9800 1.100 15,700 +0.12(+12.24%)
May 24, 2018 1.010 1.150 0.9800 0.9800 42,701 -0.17(-14.78%)
May 23, 2018 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 22, 2018 1.090 1.150 1.040 1.150 22,543 +0.05(+4.55%)
May 18, 2018 1.100 1.100 1.100 0 +0.09(+8.91%)
May 17, 2018 1.050 1.050 0.9600 1.010 10,800 -0.17(-14.41%)
May 15, 2018 1.180 1.180 1.180 0 +0.04(+3.51%)
May 14, 2018 1.140 1.140 1.140 1.140 480 +0.07(+6.54%)
May 11, 2018 1.050 1.070 1.000 1.070 4,085 +0.00(+0.00%)
May 10, 2018 1.070 1.070 1.070 1.070 9,575 +0.00(+0.00%)
May 09, 2018 1.100 1.150 0.9800 1.070 30,600 -0.03(-2.73%)
May 08, 2018 1.060 1.100 1.060 1.100 22,600 +0.06(+5.77%)
May 07, 2018 1.040 1.040 1.040 1.040 1,000 +0.02(+1.96%)
May 04, 2018 1.050 1.050 1.020 1.020 5,100 -0.02(-1.92%)
May 03, 2018 1.050 1.050 1.020 1.040 9,200 -0.01(-0.95%)
May 02, 2018 1.090 1.090 1.020 1.050 4,800 -0.05(-4.55%)
May 01, 2018 1.050 1.100 1.050 1.100 2,700 +0.00(+0.00%)
Apr 30, 2018 1.100 1.110 1.040 1.100 106,000 -0.08(-6.78%)
Apr 27, 2018 1.190 1.230 1.100 1.180 45,500 +0.03(+2.61%)
Apr 26, 2018 1.100 1.150 1.100 1.150 6,100 +0.07(+6.48%)
Apr 25, 2018 1.080 1.080 1.080 1.080 10,000 +0.03(+2.86%)
Apr 24, 2018 1.100 1.100 1.000 1.050 15,000 -0.05(-4.55%)
Apr 23, 2018 1.100 1.100 1.100 1.100 2,100 +0.00(+0.00%)
Apr 20, 2018 1.130 1.130 1.100 1.100 22,100 -0.05(-4.35%)
Apr 19, 2018 1.160 1.160 1.150 1.150 6,000 +0.01(+0.88%)
Apr 18, 2018 1.180 1.180 1.140 1.140 2,066 -0.05(-4.20%)
Apr 17, 2018 1.200 1.200 1.180 1.190 9,700 -0.01(-0.83%)
Apr 16, 2018 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Apr 13, 2018 1.250 1.250 1.160 1.200 10,420 -0.05(-4.00%)
Apr 12, 2018 1.230 1.250 1.230 1.250 300 +0.09(+7.76%)
Apr 11, 2018 1.170 1.170 1.150 1.160 1,500 -0.09(-7.20%)
Apr 10, 2018 1.290 1.300 1.220 1.250 28,750 -0.01(-0.79%)
Apr 09, 2018 1.250 1.290 1.250 1.260 19,200 +0.05(+4.13%)
Apr 06, 2018 1.200 1.230 1.160 1.210 6,600 +0.21(+21.00%)
Apr 05, 2018 1.290 1.300 1.000 1.000 41,460 -0.24(-19.35%)
Apr 04, 2018 1.350 1.370 1.210 1.240 54,813 -0.06(-4.62%)
Apr 03, 2018 1.010 1.460 1.010 1.300 322,835 +0.43(+49.43%)
Apr 02, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.02(+2.35%)
Mar 29, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 28, 2018 0.9000 0.9500 0.9000 0.9000 9,750 +0.05(+5.88%)
Mar 27, 2018 0.8400 0.8500 0.8400 0.8500 6,500 +0.05(+6.25%)
Mar 26, 2018 0.8000 0.8000 0.8000 0.8000 1,169 -0.15(-15.79%)
Mar 23, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Mar 22, 2018 0.9500 0.9500 0.9400 0.9400 15,000 -0.01(-1.05%)
Mar 21, 2018 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
Mar 20, 2018 0.9500 0.9900 0.9500 0.9700 29,300 -0.02(-2.02%)
Mar 16, 2018 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Mar 15, 2018 0.9500 0.9500 0.9500 0.9500 2,000 +0.04(+4.40%)
Mar 14, 2018 1.000 1.000 0.7900 0.9100 12,600 -0.14(-13.33%)
Mar 13, 2018 1.070 1.070 1.040 1.050 6,250 -0.03(-2.78%)
Mar 12, 2018 1.080 1.080 1.080 1.080 403 +0.00(+0.00%)
Mar 09, 2018 1.100 1.100 1.080 1.080 14,700 -0.12(-10.00%)
Mar 08, 2018 1.150 1.200 1.150 1.200 3,800 +0.06(+5.26%)
Mar 07, 2018 1.160 1.160 1.010 1.140 3,300 -0.03(-2.56%)
Mar 06, 2018 1.170 1.170 1.170 1.170 9,400 -0.08(-6.40%)
Mar 05, 2018 1.250 1.250 1.250 1.250 145 -0.05(-3.85%)
Mar 02, 2018 1.300 1.300 1.300 1.300 500 -0.02(-1.52%)
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.