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 (%)
Nov 30, 2018 2.630 2.630 2.390 2.590 59,600 -0.13(-4.78%)
Nov 29, 2018 2.450 2.720 2.190 2.720 377,370 +0.11(+4.21%)
Nov 28, 2018 2.540 2.680 2.460 2.610 127,924 +0.06(+2.35%)
Nov 27, 2018 2.700 2.750 2.490 2.550 179,700 -0.13(-4.85%)
Nov 26, 2018 2.890 2.890 2.650 2.680 184,070 -0.09(-3.25%)
Nov 23, 2018 2.770 3.020 2.700 2.770 159,804 +0.03(+1.09%)
Nov 22, 2018 2.480 2.850 2.480 2.740 170,700 +0.26(+10.48%)
Nov 21, 2018 2.500 2.550 2.450 2.480 75,010 +0.04(+1.64%)
Nov 20, 2018 2.490 2.530 2.310 2.440 98,590 -0.04(-1.61%)
Nov 19, 2018 2.600 2.750 2.460 2.480 149,325 -0.01(-0.40%)
Nov 16, 2018 2.400 2.510 2.300 2.490 112,458 +0.11(+4.62%)
Nov 15, 2018 2.600 2.670 2.250 2.380 191,650 -0.06(-2.46%)
Nov 14, 2018 2.640 2.670 2.260 2.440 249,185 -0.30(-10.95%)
Nov 13, 2018 2.850 2.900 2.650 2.740 189,124 -0.16(-5.52%)
Nov 12, 2018 3.000 3.000 2.720 2.900 63,591 -0.18(-5.84%)
Nov 09, 2018 3.180 3.230 3.080 3.080 109,800 -0.14(-4.35%)
Nov 08, 2018 3.110 3.280 3.110 3.220 71,585 +0.10(+3.21%)
Nov 07, 2018 3.090 3.170 3.080 3.120 43,125 +0.03(+0.97%)
Nov 06, 2018 3.110 3.150 3.070 3.090 53,780 -0.02(-0.64%)
Nov 05, 2018 3.150 3.210 3.070 3.110 103,383 -0.11(-3.42%)
Nov 02, 2018 3.210 3.290 3.120 3.220 147,213 +0.01(+0.31%)
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.