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 31, 2018 2.980 3.170 2.850 3.150 177,350 +0.16(+5.35%)
Oct 30, 2018 2.720 3.030 2.720 2.990 152,054 +0.19(+6.79%)
Oct 29, 2018 2.880 2.900 2.720 2.800 168,188 -0.03(-1.06%)
Oct 26, 2018 2.700 2.970 2.700 2.830 87,151 +0.13(+4.81%)
Oct 25, 2018 2.660 2.800 2.600 2.700 140,975 -0.04(-1.46%)
Oct 24, 2018 3.050 3.060 2.640 2.740 205,630 -0.30(-9.87%)
Oct 23, 2018 3.110 3.110 2.780 3.040 149,483 -0.07(-2.25%)
Oct 22, 2018 3.290 3.290 2.850 3.110 447,218 -0.13(-4.01%)
Oct 19, 2018 3.400 3.410 3.160 3.240 255,600 -0.15(-4.42%)
Oct 18, 2018 3.180 3.500 3.150 3.390 227,394 +0.24(+7.62%)
Oct 17, 2018 3.030 3.260 3.030 3.150 131,025 +0.05(+1.61%)
Oct 16, 2018 3.260 3.290 3.000 3.100 296,272 -0.11(-3.43%)
Oct 15, 2018 2.670 3.240 2.650 3.210 498,981 +0.54(+20.22%)
Oct 12, 2018 2.700 2.740 2.620 2.670 76,659 -0.03(-1.11%)
Oct 11, 2018 2.670 2.820 2.610 2.700 212,779 -0.02(-0.74%)
Oct 10, 2018 2.650 2.840 2.550 2.720 359,907 -0.02(-0.73%)
Oct 09, 2018 2.170 2.740 2.170 2.740 451,980 +0.48(+21.24%)
Oct 05, 2018 2.260 2.260 2.260 0 -0.29(-11.37%)
Oct 04, 2018 1.830 2.550 1.800 2.550 796,393 +0.67(+35.64%)
Oct 03, 2018 1.770 1.880 1.750 1.880 178,159 +0.08(+4.44%)
Oct 02, 2018 1.800 1.810 1.760 1.800 173,440 +0.03(+1.69%)
Oct 01, 2018 1.820 1.840 1.760 1.770 240,180 -0.07(-3.80%)
Sep 28, 2018 1.780 1.840 1.740 1.840 120,400 +0.03(+1.66%)
Sep 27, 2018 1.860 1.900 1.760 1.810 174,090 -0.04(-2.16%)
Sep 26, 2018 1.860 1.860 1.700 1.850 245,880 -0.01(-0.54%)
Sep 25, 2018 1.830 1.880 1.810 1.860 183,095 +0.06(+3.33%)
Sep 24, 2018 1.750 2.010 1.750 1.800 292,886 -0.02(-1.10%)
Sep 21, 2018 1.850 1.880 1.760 1.820 97,749 -0.03(-1.62%)
Sep 20, 2018 1.880 1.950 1.750 1.850 184,596 +0.00(+0.00%)
Sep 19, 2018 1.700 1.880 1.650 1.850 362,433 +0.23(+14.20%)
Sep 18, 2018 1.780 1.840 1.620 1.620 481,812 -0.16(-8.99%)
Sep 17, 2018 2.000 2.050 1.750 1.780 434,533 -0.26(-12.75%)
Sep 14, 2018 2.130 2.200 1.990 2.040 319,465 -0.14(-6.42%)
Sep 13, 2018 2.240 2.350 2.120 2.180 375,214 -0.07(-3.11%)
Sep 12, 2018 2.070 2.250 1.980 2.250 335,708 +0.22(+10.84%)
Sep 11, 2018 2.150 2.150 1.970 2.030 244,680 -0.12(-5.58%)
Sep 10, 2018 1.970 2.280 1.900 2.150 814,223 +0.15(+7.50%)
Sep 07, 2018 1.820 2.000 1.770 2.000 194,554 +0.20(+11.11%)
Sep 06, 2018 1.800 1.910 1.730 1.800 357,545 -0.01(-0.55%)
Sep 05, 2018 1.870 1.870 1.670 1.810 227,525 -0.07(-3.72%)
Sep 04, 2018 1.880 1.890 1.770 1.880 199,816 -0.02(-1.05%)
Aug 31, 2018 1.900 1.900 1.900 0 +0.22(+13.10%)
Aug 30, 2018 1.660 1.720 1.650 1.680 255,975 +0.03(+1.82%)
Aug 29, 2018 1.680 1.750 1.570 1.650 534,318 -0.05(-2.94%)
Aug 28, 2018 1.930 1.930 1.700 1.700 671,159 -0.25(-12.82%)
Aug 27, 2018 1.980 2.030 1.750 1.950 1,072,248 +0.00(+0.00%)
Aug 24, 2018 1.730 2.020 1.670 1.950 2,163,375 +0.41(+26.62%)
Aug 23, 2018 1.130 1.760 1.100 1.540 2,549,010 +0.36(+30.51%)
Aug 22, 2018 1.350 1.470 1.090 1.180 2,232,061 +0.46(+63.89%)
Aug 21, 2018 0.5800 0.7200 0.5800 0.7200 169,061 +0.14(+24.14%)
Aug 20, 2018 0.5700 0.5800 0.5700 0.5800 262,700 +0.03(+5.45%)
Aug 17, 2018 0.5200 0.5700 0.5100 0.5500 283,531 +0.03(+5.77%)
Aug 16, 2018 0.5000 0.5400 0.5000 0.5200 76,500 +0.02(+4.00%)
Aug 15, 2018 0.5300 0.5300 0.5000 0.5000 76,900 -0.03(-5.66%)
Aug 14, 2018 0.5200 0.5300 0.5200 0.5300 47,366 -0.01(-1.85%)
Aug 13, 2018 0.5400 0.5500 0.5200 0.5400 122,277 +0.00(+0.00%)
Aug 10, 2018 0.5500 0.5500 0.5300 0.5400 56,500 +0.01(+1.89%)
Aug 09, 2018 0.5600 0.5600 0.5300 0.5300 31,100 -0.01(-1.85%)
Aug 08, 2018 0.5700 0.5700 0.5400 0.5400 93,250 -0.02(-3.57%)
Aug 07, 2018 0.5800 0.5800 0.5600 0.5600 71,000 -0.02(-3.45%)
Aug 03, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 02, 2018 0.5700 0.5700 0.5600 0.5700 17,500 +0.02(+3.64%)
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.