Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSXV
Greenbriar Sustainable Living Inc (GRB)
Greenbriar Sustainable Living Inc (GRB) Historical

GRB Greenbriar Sustainable Living Inc

0.485

0.00 (0.00%)

Sep 23 2024 - Closed

Delayed by 15 minutes

GRB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0
Sep 20 2024	0.485	-0.005	-1.02%	0.49	0.49	0.485	6,800
Sep 19 2024	0.49	0.03	6.52%	0.485	0.49	0.485	8,500
Sep 18 2024	0.46	-0.015	-3.16%	0.48	0.48	0.46	30,500
Sep 17 2024	0.475	0.025	5.56%	0.45	0.475	0.45	12,500
Sep 16 2024	0.45	0.00	0.00%	0.52	0.52	0.45	21,300
Sep 13 2024	0.45	-0.08	-15.09%	0.52	0.52	0.45	25,500
Sep 12 2024	0.53	0.02	3.92%	0.53	0.53	0.53	6,200
Sep 11 2024	0.51	0.06	13.33%	0.47	0.51	0.47	19,770
Sep 10 2024	0.45	0.00	0.00%	0.45	0.45	0.45	500
Sep 09 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Sep 06 2024	0.45	0.00	0.00%	0.45	0.45	0.45	18,000
Sep 05 2024	0.45	0.00	0.00%	0.45	0.45	0.435	10,400
Sep 04 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Sep 03 2024	0.45	-0.005	-1.10%	0.455	0.455	0.40	11,300
Aug 30 2024	0.455	-0.02	-4.21%	0.465	0.465	0.455	8,000
Aug 29 2024	0.475	0.015	3.26%	0.485	0.485	0.475	6,000
Aug 28 2024	0.46	-0.06	-11.54%	0.52	0.53	0.46	51,000
Aug 27 2024	0.52	0.02	4.00%	0.50	0.52	0.50	5,000
Aug 26 2024	0.50	-0.01	-1.96%	0.50	0.50	0.48	4,569
Aug 23 2024	0.51	-0.02	-3.77%	0.50	0.51	0.50	29,000
Aug 22 2024	0.53	0.07	15.22%	0.475	0.55	0.475	31,000
Aug 21 2024	0.46	0.045	10.84%	0.445	0.46	0.415	10,021
Aug 20 2024	0.415	-0.05	-10.75%	0.46	0.46	0.37	385,000
Aug 19 2024	0.465	-0.025	-5.10%	0.495	0.50	0.46	29,204
Aug 16 2024	0.49	0.00	0.00%	0.49	0.495	0.485	18,100
Aug 15 2024	0.49	-0.01	-2.00%	0.50	0.50	0.49	5,000
Aug 14 2024	0.50	0.005	1.01%	0.51	0.51	0.455	53,500
Aug 13 2024	0.495	0.00	0.00%	0.495	0.495	0.495	0
Aug 12 2024	0.495	-0.025	-4.81%	0.52	0.52	0.48	69,000
Aug 09 2024	0.52	-0.01	-1.89%	0.52	0.52	0.52	2,300
Aug 08 2024	0.53	0.01	1.92%	0.53	0.53	0.53	15,885
Aug 07 2024	0.52	0.025	5.05%	0.50	0.53	0.495	19,822
Aug 06 2024	0.495	-0.095	-16.10%	0.60	0.60	0.485	212,635
Aug 02 2024	0.59	0.01	1.72%	0.59	0.59	0.59	2,750
Aug 01 2024	0.58	-0.02	-3.33%	0.59	0.59	0.58	6,000
Jul 31 2024	0.60	0.00	0.00%	0.60	0.60	0.59	20,000
Jul 30 2024	0.60	0.00	0.00%	0.60	0.60	0.60	5,000
Jul 29 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Jul 26 2024	0.60	0.01	1.69%	0.58	0.61	0.57	6,480
Jul 25 2024	0.59	0.01	1.72%	0.58	0.60	0.57	7,000
Jul 24 2024	0.58	0.03	5.45%	0.55	0.58	0.54	45,500
Jul 23 2024	0.55	-0.04	-6.78%	0.58	0.58	0.55	27,000
Jul 22 2024	0.59	-0.01	-1.67%	0.59	0.59	0.59	26,800
Jul 19 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Jul 18 2024	0.60	-0.01	-1.64%	0.60	0.60	0.59	28,000
Jul 17 2024	0.61	0.02	3.39%	0.61	0.61	0.61	500
Jul 16 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Jul 15 2024	0.59	-0.01	-1.67%	0.61	0.61	0.59	9,502
Jul 12 2024	0.60	0.01	1.69%	0.59	0.60	0.59	6,500
Jul 11 2024	0.59	0.01	1.72%	0.58	0.61	0.58	8,140
Jul 10 2024	0.58	0.02	3.57%	0.58	0.58	0.58	3,300
Jul 09 2024	0.56	-0.02	-3.45%	0.57	0.57	0.56	9,000
Jul 08 2024	0.58	-0.03	-4.92%	0.60	0.60	0.58	23,275
Jul 05 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0
Jul 04 2024	0.61	0.00	0.00%	0.61	0.61	0.61	1
Jul 03 2024	0.61	0.06	10.91%	0.58	0.61	0.58	2,700
Jul 02 2024	0.55	-0.10	-15.38%	0.57	0.61	0.54	131,100
Jun 28 2024	0.65	-0.03	-4.41%	0.65	0.65	0.65	3,000
Jun 27 2024	0.68	0.03	4.62%	0.68	0.68	0.68	2,000
Jun 26 2024	0.65	0.00	0.00%	0.65	0.65	0.65	400

Greenbriar Sustainable L...

Delayed Upgrade Clock