Great Bear Resources Ltd Historical Data - GTBDF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Great Bear Resources (PC) GTBDF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 0.55% 5.53 5.5396 5.3008 5.34 5.50 13:08:56
more quote information »

GTBDF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.715.62364.715.1538,0250.8217.41%
1 Month4.635.62364.254.8334,3110.9019.44%
3 Months6.527.234.255.3742,685-0.99-15.18%
6 Months3.0257.232.664.8442,9072.5182.81%
1 Year1.917.231.423.6640,3333.62189.53%
3 Years0.167.230.14152.8029,8625.373,356.25%
5 Years0.0427.230.01612.8029,4025.4913,066.67%

GTBDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 5.50 0.23 4.36% 5.09 5.50 5.09 33,321
Dec 04 2019 5.27 0.20 3.94% 5.10 5.43 5.10 68,118
Dec 03 2019 5.07 0.18 3.68% 4.95 5.11 4.93 38,074
Dec 02 2019 4.89 0.16 3.38% 4.85 4.90 4.809 32,537
Nov 29 2019 4.73 0.02 0.42% 4.71 4.80 4.71 18,075
Nov 27 2019 4.71 0.01 0.21% 4.70 4.74 4.65 71,986
Nov 26 2019 4.70 0.00 0.0% 4.744 4.76 4.65 25,322
Nov 25 2019 4.70 0.02 0.43% 4.69 4.7498 4.60 19,972
Nov 22 2019 4.68 -0.04 -0.85% 4.68 4.7664 4.67 18,504
Nov 21 2019 4.72 0.04 0.96% 4.78 4.78 4.6809 9,175
Nov 20 2019 4.675 -0.03 -0.53% 4.77 4.78 4.63 13,066
Nov 19 2019 4.70 -0.14 -2.84% 4.7939 4.84 4.69 26,105
Nov 18 2019 4.8375 -0.12 -2.4% 5.0325 5.0399 4.8208 34,145
Nov 15 2019 4.9565 0.01 0.13% 5.0137 5.22 4.8928 53,619
Nov 14 2019 4.95 0.25 5.32% 4.9475 4.9772 4.76 49,293
Nov 13 2019 4.70 0.20 4.44% 4.525 4.86 4.5106 23,514
Nov 12 2019 4.50 0.09 2.02% 4.4484 4.50 4.35 8,863
Nov 11 2019 4.411 0.01 0.25% 4.47 4.54 4.25 34,252
Nov 08 2019 4.40 -0.16 -3.51% 4.63 4.67 4.33 73,969
Nov 07 2019 4.56 -0.12 -2.46% 4.98 5.01 4.56 58,383
Nov 06 2019 4.675 0.19 4.35% 4.53 4.79 4.48 25,178
See More Historical Prices »


Your Recent History
USOTC
GTBDF
Great Bear..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.