Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Bear Res Ltd N (TSV: GBR )

28.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Oct 27, 2016 0.2500 0.2500 0.2200 0.2200 14,221 -0.02(-8.33%)
Oct 26, 2016 0.2550 0.2550 0.2400 0.2400 17,000 -0.02(-7.69%)
Oct 21, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 20, 2016 0.2800 0.2800 0.2700 0.2700 25,200 +0.00(+0.00%)
Oct 19, 2016 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+1.89%)
Oct 18, 2016 0.2650 0.2650 0.2650 0.2650 3,000 +0.03(+12.77%)
Oct 17, 2016 0.2350 0.2350 0.2350 0.2350 25,200 +0.00(+0.00%)
Oct 14, 2016 0.2300 0.2350 0.2300 0.2350 29,500 +0.00(+2.17%)
Oct 13, 2016 0.2300 0.2300 0.2300 0.2300 30,000 +0.03(+15.00%)
Oct 06, 2016 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Oct 04, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Oct 03, 2016 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 30, 2016 0.2450 0.2450 0.2450 0.2450 400 +0.00(+0.00%)
Sep 29, 2016 0.2700 0.2700 0.2450 0.2450 8,000 -0.03(-10.91%)
Sep 28, 2016 0.2750 0.2750 0.2750 0.2750 18,000 +0.00(+0.00%)
Sep 27, 2016 0.2900 0.2900 0.2750 0.2750 6,500 -0.01(-5.17%)
Sep 26, 2016 0.2200 0.2900 0.2200 0.2900 5,000 +0.00(+0.00%)
Sep 23, 2016 0.2900 0.2900 0.2900 0.2900 14,700 +0.03(+11.54%)
Sep 13, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Sep 09, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 07, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 06, 2016 0.2550 0.2550 0.2500 0.2500 16,400 -0.03(-10.71%)
Sep 02, 2016 0.2800 0.2800 0.2800 0 +0.06(+24.44%)
Aug 31, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 30, 2016 0.2500 0.2500 0.2200 0.2200 3,500 -0.03(-12.00%)
Aug 29, 2016 0.2500 0.2500 0.2500 0.2500 10,080 -0.02(-7.41%)
Aug 26, 2016 0.2800 0.2800 0.2700 0.2700 17,000 -0.04(-14.29%)
Aug 25, 2016 0.3000 0.3150 0.3000 0.3150 15,000 +0.00(+0.00%)
Aug 24, 2016 0.3150 0.3150 0.3150 0.3150 4,000 +0.03(+12.50%)
Aug 23, 2016 0.3000 0.3000 0.2800 0.2800 17,000 -0.04(-12.50%)
Aug 22, 2016 0.3050 0.3200 0.2900 0.3200 35,250 -0.03(-8.57%)
Aug 18, 2016 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Aug 17, 2016 0.3250 0.3250 0.3250 0.3250 5,220 +0.00(+0.00%)
Aug 16, 2016 0.3250 0.3250 0.3250 0.3250 3,400 +0.00(+0.00%)
Aug 15, 2016 0.3100 0.3250 0.3100 0.3250 20,325 +0.03(+8.33%)
Aug 12, 2016 0.3000 0.3000 0.3000 0.3000 500 -0.02(-6.25%)
Aug 10, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 09, 2016 0.2900 0.3100 0.2900 0.3100 85,600 -0.05(-13.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.