Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Greenbriar Sustainable Living Inc (PK) (GEBRF)
Greenbriar Sustainable Living Inc (PK) (GEBRF) Historical

GEBRF Greenbriar Sustainable Living Inc (PK)

0.59

0.08 (15.69%)

May 22 2024 - Closed

Delayed by 15 minutes

GEBRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.59	0.08	15.69%	0.5101	0.59	0.5101	2,021
May 21 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
May 20 2024	0.51	0.00	0.00%	0.51	0.51	0.51	1,000
May 17 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
May 16 2024	0.51	0.00	0.00%	0.51	0.51	0.51	1,253
May 15 2024	0.51	-0.09	-15.00%	0.51	0.51	0.51	20,930
May 14 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
May 13 2024	0.60	0.00	0.00%	0.58	0.60	0.51	2,480
May 10 2024	0.60	0.00	0.00%	0.60	0.60	0.60	2,000
May 09 2024	0.60	-0.045	-6.98%	0.60	0.60	0.60	1,000
May 08 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0
May 07 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0
May 06 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0
May 03 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0
May 02 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0
May 01 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0
Apr 30 2024	0.645	0.0194	3.10%	0.645	0.645	0.645	3,050
Apr 29 2024	0.6256	0.00	0.00%	0.6321	0.6321	0.6256	4,000
Apr 26 2024	0.6256	0.00	0.00%	0.6256	0.6256	0.6256	0
Apr 25 2024	0.6256	0.00	0.00%	0.6256	0.6256	0.6256	0
Apr 24 2024	0.6256	0.0089	1.44%	0.6256	0.6256	0.6256	1,438
Apr 23 2024	0.6167	-0.0162	-2.56%	0.6094	0.6169	0.6094	400
Apr 22 2024	0.6329	0.0329	5.48%	0.6329	0.6329	0.6329	1,402
Apr 19 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Apr 18 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Apr 17 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Apr 16 2024	0.60	0.00	0.00%	0.60	0.60	0.60	100
Apr 15 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Apr 12 2024	0.60	-0.015	-2.44%	0.6125	0.6125	0.60	5,200
Apr 11 2024	0.615	0.0055	0.90%	0.615	0.615	0.615	200
Apr 10 2024	0.6095	-0.0225	-3.56%	0.6102	0.6102	0.6095	3,156
Apr 09 2024	0.632	-0.038	-5.67%	0.632	0.632	0.632	100
Apr 08 2024	0.67	-0.0086	-1.27%	0.67	0.67	0.67	4,000
Apr 05 2024	0.6786	0.00	0.00%	0.6786	0.6786	0.6786	0
Apr 04 2024	0.6786	0.00	0.00%	0.6786	0.6786	0.6786	0
Apr 03 2024	0.6786	0.0212	3.22%	0.6786	0.6786	0.6786	967
Apr 02 2024	0.6574	0.00	0.00%	0.6574	0.6574	0.6574	0
Apr 01 2024	0.6574	0.0074	1.14%	0.6574	0.6574	0.6574	4,250
Mar 28 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Mar 27 2024	0.65	-0.0182	-2.72%	0.65	0.65	0.65	5,741
Mar 26 2024	0.6682	0.0163	2.50%	0.67	0.67	0.6682	2,000
Mar 25 2024	0.6519	0.00	0.00%	0.6519	0.6519	0.6519	0
Mar 22 2024	0.6519	0.00	0.00%	0.6519	0.6519	0.6519	0
Mar 21 2024	0.6519	0.00	0.00%	0.6519	0.6519	0.6519	0
Mar 20 2024	0.6519	0.00	0.00%	0.6519	0.6519	0.6519	0
Mar 19 2024	0.6519	0.00	0.00%	0.6519	0.6519	0.6519	0
Mar 18 2024	0.6519	0.00	0.00%	0.6519	0.6519	0.6519	0
Mar 15 2024	0.6519	0.1319	25.37%	0.6519	0.6519	0.6519	1,000
Mar 14 2024	0.52	-0.13	-20.00%	0.52	0.52	0.52	7,500
Mar 13 2024	0.65	-0.0444	-6.39%	0.65	0.65	0.65	2,000
Mar 12 2024	0.6944	-0.0121	-1.71%	0.6944	0.6944	0.6944	695
Mar 11 2024	0.7065	0.0287	4.23%	0.706	0.7065	0.706	400
Mar 08 2024	0.6778	0.00	0.00%	0.6778	0.6778	0.6778	0
Mar 07 2024	0.6778	-0.0562	-7.66%	0.6778	0.6778	0.6778	100
Mar 06 2024	0.734	0.00	0.00%	0.734	0.734	0.734	0
Mar 05 2024	0.734	-0.0004	-0.05%	0.734	0.734	0.734	3,001
Mar 04 2024	0.7344	0.005	0.69%	0.70	0.7344	0.70	1,200
Mar 01 2024	0.7294	0.00	0.00%	0.7294	0.7294	0.7294	0
Feb 29 2024	0.7294	-0.0198	-2.64%	0.7294	0.7294	0.7294	101
Feb 28 2024	0.7492	-0.1008	-11.86%	0.85	0.85	0.739	13,580
Feb 27 2024	0.85	0.1448	20.53%	0.665	0.85	0.665	60,006
Feb 26 2024	0.7052	0.00	0.00%	0.7052	0.7052	0.7052	0
Feb 23 2024	0.7052	-0.0015	-0.21%	0.7045	0.75	0.7045	1,250

Greenbriar Sustainable L... (PK)

Delayed Upgrade Clock