Greenbriar Sustainable Living Inc (PK) (GEBRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0715 | -17.875 | 0.4 | 0.488 | 0.3285 | 3521 | 0.48347004 | CS |
| 4 | 0.0455 | 16.0777385159 | 0.283 | 0.488 | 0.021 | 2449 | 0.35652576 | CS |
| 12 | -0.1134 | -25.6619144603 | 0.4419 | 0.488 | 0.021 | 9048 | 0.32922938 | CS |
| 26 | -0.3415 | -50.9701492537 | 0.67 | 0.67 | 0.0001 | 6089 | 0.39059133 | CS |
| 52 | -0.4329 | -56.8557919622 | 0.7614 | 1 | 0.0001 | 7654 | 0.59992288 | CS |
| 156 | -0.87479 | -72.699847917 | 1.20329 | 1.33 | 0.0001 | 8929 | 0.89021174 | CS |
| 260 | -0.24 | -42.2163588391 | 0.5685 | 3.42118 | 0.0001 | 25014 | 1.65517036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472000 | 0.488 | 0.423 | 650.77 | 0.4 | 0.488 | 0.4 | 6842 |
| 1727386200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727299200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727212800 | 0.065 | 0.0140001 | 27.45 | 0.065 | 0.065 | 0.065 | 300 |
| 1727126940 | 0.0509999 | 0.0299999 | 142.86 | 0.0509999 | 0.0509999 | 0.0509999 | 1900 |
| 1726867620 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726781220 | 0.021 | -0.309 | -93.64 | 0.021 | 0.3528 | 0.021 | 650 |
| 1726694640 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1726608240 | 0.33 | -0.06 | -15.38 | 0.33 | 0.33 | 0.33 | 7583 |
| 1726522140 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726262940 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726176540 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 350 |
| 1726090140 | 0.4 | 0.0781 | 24.26 | 0.3402 | 0.4 | 0.3402 | 7100 |
| 1726003500 | 0.3219 | 0.0389001 | 13.75 | 0.3151 | 0.3219 | 0.031 | 548 |
| 1725917220 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1725658020 | 0.2829999 | -0.0542 | -16.07 | 0.2829999 | 0.2829999 | 0.2829999 | 1471 |
| 1725571680 | 0.3372 | 0 | 0.00 | 0.3372 | 0.3372 | 0.3372 | 0 |
| 1725485280 | 0.3372 | 0 | 0.00 | 0.3372 | 0.3372 | 0.3372 | 0 |
| 1725398880 | 0.3372 | -0.0128 | -3.66 | 0.305 | 0.35 | 0.305 | 8600 |
| 1725052800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724966400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1000 |
| 1724880360 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 50000 |
| 1724794140 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1724707740 | 0.34 | -0.06 | -15.00 | 0.366 | 0.366 | 0.34 | 1328 |
| 1724448540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724362140 | 0.4 | 0.05 | 14.29 | 0.4 | 0.4 | 0.4 | 4000 |
| 1724275380 | 0.35 | 0.05 | 16.67 | 0.32 | 0.35 | 0.32 | 4951 |
| 1724188800 | 0.3 | -0.07 | -18.92 | 0.3 | 0.3 | 0.3 | 165000 |
| 1724102940 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1723843740 | 0.37 | 0.0006 | 0.16 | 0.3662 | 0.37 | 0.3662 | 2344 |
| 1723756860 | 0.3694 | 0.0024 | 0.65 | 0.38 | 0.38 | 0.3694 | 2500 |
| 1723670820 | 0.367 | 0.0002 | 0.05 | 0.367 | 0.367 | 0.367 | 1850 |
| 1723584360 | 0.3668 | 0.0116 | 3.27 | 0.3668 | 0.3668 | 0.3668 | 800 |
| 1723497900 | 0.3552 | -0.0183 | -4.90 | 0.3552 | 0.3552 | 0.3552 | 6200 |
| 1723238400 | 0.3735 | -0.049 | -11.60 | 0.3735 | 0.3735 | 0.3735 | 1090 |
| 1723152600 | 0.4225 | 0 | 0.00 | 0.4225 | 0.4225 | 0.4225 | 0 |
| 1723066200 | 0.4225 | 0 | 0.00 | 0.4225 | 0.4225 | 0.4225 | 0 |
| 1722979800 | 0.4225 | 0.0004 | 0.09 | 0.4225 | 0.4225 | 0.4225 | 1283 |
| 1722893340 | 0.4221 | 0 | 0.00 | 0.4221 | 0.4221 | 0.4221 | 0 |
| 1722634140 | 0.4221 | 0 | 0.00 | 0.4221 | 0.4221 | 0.4221 | 0 |
| 1722547740 | 0.4221 | 0 | 0.00 | 0.4221 | 0.4221 | 0.4221 | 0 |
| 1722461340 | 0.4221 | -0.0059 | -1.38 | 0.4221 | 0.4221 | 0.4221 | 1000 |
| 1722374820 | 0.428 | 0.0073 | 1.74 | 0.428 | 0.428 | 0.428 | 2000 |
| 1722288180 | 0.4207 | -0.0011 | -0.26 | 0.4207 | 0.4207 | 0.4207 | 2000 |
| 1722028800 | 0.4218 | 0 | 0.00 | 0.4218 | 0.4218 | 0.4218 | 0 |
| 1721942400 | 0.4218 | -0.0282 | -6.27 | 0.4145 | 0.4218 | 0.4072 | 7500 |
| 1721856480 | 0.45 | 0.034 | 8.17 | 0.45 | 0.45 | 0.45 | 4700 |
| 1721770140 | 0.416 | 0.116 | 38.67 | 0.4161 | 0.4161 | 0.416 | 2100 |
| 1721683320 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721424120 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721337720 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721251320 | 0.3 | -0.1419 | -32.11 | 0.3 | 0.3 | 0.3 | 1000 |
| 1721165340 | 0.4419 | 0 | 0.00 | 0.4419 | 0.4419 | 0.4419 | 0 |
| 1721078940 | 0.4419 | -0.0051 | -1.14 | 0.4419 | 0.4419 | 0.4419 | 410 |
| 1720819680 | 0.447 | 0 | 0.00 | 0.447 | 0.447 | 0.447 | 0 |
| 1720733280 | 0.447 | 0.0019 | 0.43 | 0.47 | 0.47 | 0.4353 | 24980 |
| 1720646400 | 0.4451 | 0 | 0.00 | 0.4451 | 0.4451 | 0.4451 | 0 |
| 1720560000 | 0.4451 | 0 | 0.00 | 0.4451 | 0.4451 | 0.4451 | 0 |
| 1720473600 | 0.4451 | 0.0951 | 27.17 | 0.4274 | 0.45 | 0.4274 | 2160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
