Greenbriar Sustainable Living Inc (PK) (GEBRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0999 | -16.6527754626 | 0.5999 | 0.5999 | 0.3 | 2465 | 0.51647059 | CS |
| 4 | -0.0288 | -5.44629349471 | 0.5288 | 0.5999 | 0.3 | 1983 | 0.47698914 | CS |
| 12 | 0.387 | 342.477876106 | 0.113 | 0.8 | 0.102 | 3741 | 0.45654707 | CS |
| 26 | 0.4999 | 499900 | 0.0001 | 0.8 | 0.0001 | 6463 | 0.37315168 | CS |
| 52 | -0.14 | -21.875 | 0.64 | 0.85 | 0.0001 | 5979 | 0.5092419 | CS |
| 156 | -0.56 | -52.8301886792 | 1.06 | 1.25 | 0.0001 | 7977 | 0.83123832 | CS |
| 260 | 0.10629 | 26.9970282695 | 0.39371 | 3.42118 | 0.0001 | 25201 | 1.66564005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.5 | -0.04 | -7.41 | 0.4 | 0.5 | 0.3 | 2900 |
| 1735252020 | 0.54 | 0.24 | 80.00 | 0.5999 | 0.5999 | 0.54 | 2030 |
| 1735078800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734992400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734733200 | 0.3 | 0 | 0.00 | 0.31 | 0.5205999 | 0.3 | 4200 |
| 1734647340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734560940 | 0.3 | -0.182 | -37.76 | 0.3 | 0.3 | 0.3 | 449 |
| 1734474540 | 0.482 | 0 | 0.00 | 0.482 | 0.482 | 0.482 | 0 |
| 1734388140 | 0.482 | -0.0047 | -0.97 | 0.482 | 0.482 | 0.482 | 1070 |
| 1734128940 | 0.4867 | 0.1867 | 62.23 | 0.4867 | 0.4867 | 0.4867 | 2100 |
| 1734042300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733955900 | 0.3 | -0.2 | -40.00 | 0.3 | 0.3 | 0.3 | 1000 |
| 1733869200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733782800 | 0.5 | -0.07 | -12.28 | 0.533 | 0.533 | 0.5 | 2845 |
| 1733523600 | 0.5699999 | 0.0329999 | 6.15 | 0.56 | 0.58 | 0.56 | 6045 |
| 1733437500 | 0.537 | 0.237 | 79.00 | 0.5371 | 0.5371 | 0.537 | 600 |
| 1733350980 | 0.3 | -0.2357 | -44.00 | 0.3 | 0.3 | 0.3 | 100 |
| 1733264700 | 0.5357 | 0.0057 | 1.08 | 0.5357 | 0.5357 | 0.5357 | 700 |
| 1733178180 | 0.53 | 0.22 | 70.97 | 0.5288 | 0.53 | 0.5288 | 1741 |
| 1732918200 | 0.31 | -0.1838 | -37.22 | 0.31 | 0.31 | 0.31 | 1000 |
| 1732746540 | 0.4938 | -0.1162 | -19.05 | 0.4938 | 0.4938 | 0.4938 | 250 |
| 1732659600 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1732573200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1732314000 | 0.61 | -0.02 | -3.17 | 0.61 | 0.61 | 0.61 | 500 |
| 1732227900 | 0.63 | -0.1614 | -20.39 | 0.55 | 0.65 | 0.55 | 10650 |
| 1732141200 | 0.7914 | 0 | 0.00 | 0.7914 | 0.7914 | 0.7914 | 0 |
| 1732054800 | 0.7914 | 0.1914 | 31.90 | 0.7737 | 0.8 | 0.77 | 4286 |
| 1731968460 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1731709260 | 0.6 | 0.05 | 9.09 | 0.6 | 0.6 | 0.6 | 2200 |
| 1731622800 | 0.55 | 0.04 | 7.84 | 0.3 | 0.55 | 0.3 | 7550 |
| 1731536760 | 0.51 | 0.01 | 2.00 | 0.2001 | 0.51 | 0.2001 | 2600 |
| 1731450000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731363600 | 0.5 | 0.0999 | 24.97 | 0.2001 | 0.5 | 0.2001 | 5420 |
| 1731104940 | 0.4001 | 0 | 0.00 | 0.4001 | 0.4001 | 0.4001 | 0 |
| 1731018540 | 0.4001 | -0.0686 | -14.64 | 0.2001 | 0.4001 | 0.2001 | 1800 |
| 1730931600 | 0.4687 | -0.0313 | -6.26 | 0.4687 | 0.4687 | 0.4687 | 700 |
| 1730845680 | 0.5 | 0.0967 | 23.98 | 0.48 | 0.5 | 0.48 | 15298 |
| 1730755620 | 0.4033 | 0 | 0.00 | 0.4033 | 0.4033 | 0.4033 | 0 |
| 1730496420 | 0.4033 | 0.0062 | 1.56 | 0.4033 | 0.4033 | 0.4033 | 130 |
| 1730409780 | 0.3971 | -0.0029 | -0.73 | 0.4 | 0.4 | 0.3971 | 20000 |
| 1730323680 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730237280 | 0.4 | 0.0126 | 3.25 | 0.4 | 0.4 | 0.4 | 10450 |
| 1730150700 | 0.3874 | 0 | 0.00 | 0.3874 | 0.3874 | 0.3874 | 0 |
| 1729891500 | 0.3874 | 0.0423 | 12.26 | 0.3874 | 0.3874 | 0.3874 | 6075 |
| 1729805340 | 0.3451 | 0 | 0.00 | 0.3451 | 0.3451 | 0.3451 | 0 |
| 1729718940 | 0.3451 | 0.032 | 10.22 | 0.3451 | 0.3451 | 0.3451 | 970 |
| 1729632000 | 0.3131 | 0 | 0.00 | 0.3131 | 0.3131 | 0.3131 | 0 |
| 1729545600 | 0.3131 | 0.2031 | 184.64 | 0.3131 | 0.3131 | 0.3131 | 3000 |
| 1729286400 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1729200000 | 0.11 | -0.19 | -63.33 | 0.1019999 | 0.11 | 0.1019999 | 2200 |
| 1729114080 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729027680 | 0.3 | 0.071 | 31.00 | 0.3 | 0.3 | 0.3 | 9200 |
| 1728941220 | 0.229 | -0.081 | -26.13 | 0.229 | 0.229 | 0.229 | 200 |
| 1728681960 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728595560 | 0.31 | 0.03 | 10.71 | 0.31 | 0.31 | 0.31 | 1800 |
| 1728508980 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1728422580 | 0.28 | -0.0485 | -14.76 | 0.113 | 0.28 | 0.113 | 2600 |
| 1728336000 | 0.3285 | 0 | 0.00 | 0.3285 | 0.3285 | 0.3285 | 0 |
| 1728076800 | 0.3285 | 0 | 0.00 | 0.3285 | 0.3285 | 0.3285 | 0 |
| 1727990400 | 0.3285 | 0 | 0.00 | 0.3285 | 0.3285 | 0.3285 | 0 |
| 1727904000 | 0.3285 | -0.1595 | -32.68 | 0.3285 | 0.3285 | 0.3285 | 200 |
| 1727817600 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1727731200 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
