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 (%)
Mar 31, 2020 6.090 6.090 5.670 5.950 68,772 +0.14(+2.41%)
Mar 30, 2020 5.910 6.390 5.710 5.810 95,635 -0.39(-6.29%)
Mar 27, 2020 6.590 6.590 5.870 6.200 89,503 -0.44(-6.63%)
Mar 26, 2020 6.590 7.050 6.400 6.640 112,190 +0.14(+2.15%)
Mar 25, 2020 6.010 6.550 5.980 6.500 209,103 +0.33(+5.35%)
Mar 24, 2020 6.150 6.170 5.840 6.170 229,932 +0.37(+6.38%)
Mar 23, 2020 5.750 6.040 5.370 5.800 206,194 -0.25(-4.13%)
Mar 20, 2020 5.100 6.230 4.910 6.050 2,291,916 +1.00(+19.80%)
Mar 19, 2020 4.600 5.050 4.500 5.050 275,295 +0.18(+3.70%)
Mar 18, 2020 5.320 5.470 4.550 4.870 420,439 -0.67(-12.09%)
Mar 17, 2020 5.010 5.600 4.850 5.540 370,447 +0.51(+10.14%)
Mar 16, 2020 4.000 5.030 3.680 5.030 762,529 +0.83(+19.76%)
Mar 13, 2020 4.900 5.090 4.000 4.200 753,299 -0.30(-6.67%)
Mar 12, 2020 4.900 4.900 3.960 4.500 717,630 -0.76(-14.45%)
Mar 11, 2020 5.930 6.240 5.190 5.260 281,622 -0.90(-14.61%)
Mar 10, 2020 6.600 6.610 5.670 6.160 423,088 -0.52(-7.78%)
Mar 09, 2020 6.810 7.010 6.550 6.680 190,270 -0.59(-8.12%)
Mar 06, 2020 7.560 7.600 7.050 7.270 120,625 -0.32(-4.22%)
Mar 05, 2020 7.220 7.600 7.130 7.590 79,683 +0.29(+3.97%)
Mar 04, 2020 7.580 7.590 7.100 7.300 31,440 -0.09(-1.22%)
Mar 03, 2020 7.040 7.800 6.900 7.390 279,440 +0.48(+6.95%)
Mar 02, 2020 6.330 7.050 6.250 6.910 389,088 +0.65(+10.38%)
Feb 28, 2020 7.060 7.130 6.260 6.260 485,308 -1.52(-19.54%)
Feb 27, 2020 8.110 8.290 7.650 7.780 147,633 -0.62(-7.38%)
Feb 26, 2020 7.800 8.690 7.720 8.400 196,386 +0.21(+2.56%)
Feb 25, 2020 8.890 8.900 7.630 8.190 182,350 -0.74(-8.29%)
Feb 24, 2020 9.080 9.150 8.790 8.930 174,151 -0.15(-1.65%)
Feb 21, 2020 9.020 9.130 8.810 9.080 114,908 +0.09(+1.00%)
Feb 20, 2020 8.760 9.090 8.550 8.990 170,781 +0.09(+1.01%)
Feb 19, 2020 9.090 9.130 8.820 8.900 109,133 -0.15(-1.66%)
Feb 18, 2020 8.900 9.070 8.700 9.050 79,230 +0.32(+3.67%)
Feb 14, 2020 8.730 8.730 8.730 0 -0.15(-1.69%)
Feb 13, 2020 9.250 9.250 8.520 8.880 323,895 -0.37(-4.00%)
Feb 12, 2020 8.950 9.490 8.920 9.250 186,790 +0.27(+3.01%)
Feb 11, 2020 8.850 8.990 8.780 8.980 134,344 +0.13(+1.47%)
Feb 10, 2020 8.800 8.910 8.670 8.850 198,995 +0.12(+1.37%)
Feb 07, 2020 8.760 8.830 8.600 8.730 108,634 -0.01(-0.11%)
Feb 06, 2020 8.760 8.890 8.650 8.740 44,257 -0.05(-0.57%)
Feb 05, 2020 8.400 8.800 8.340 8.790 56,993 +0.30(+3.53%)
Feb 04, 2020 8.670 8.750 8.260 8.490 66,107 -0.28(-3.19%)
Feb 03, 2020 8.680 8.950 8.660 8.770 31,572 -0.03(-0.34%)
Jan 31, 2020 8.740 8.830 8.700 8.800 53,053 +0.13(+1.50%)
Jan 30, 2020 8.940 8.940 8.580 8.670 77,426 -0.31(-3.45%)
Jan 29, 2020 8.770 9.030 8.700 8.980 93,722 +0.25(+2.86%)
Jan 28, 2020 8.700 8.820 8.540 8.730 54,380 +0.11(+1.28%)
Jan 27, 2020 8.850 8.900 8.620 8.620 94,507 -0.23(-2.60%)
Jan 24, 2020 8.720 8.930 8.600 8.850 140,740 +0.02(+0.23%)
Jan 23, 2020 9.000 9.120 8.660 8.830 141,309 -0.17(-1.89%)
Jan 22, 2020 8.490 9.000 8.290 9.000 88,102 +0.56(+6.64%)
Jan 21, 2020 8.430 8.500 8.100 8.440 41,673 -0.01(-0.12%)
Jan 20, 2020 8.500 8.600 8.250 8.450 37,794 +0.01(+0.12%)
Jan 17, 2020 8.750 8.750 8.430 8.440 100,628 -0.29(-3.32%)
Jan 16, 2020 8.660 8.750 8.590 8.730 53,475 +0.07(+0.81%)
Jan 15, 2020 8.650 8.750 8.600 8.660 41,265 +0.00(+0.00%)
Jan 14, 2020 8.610 8.840 8.600 8.660 46,202 -0.09(-1.03%)
Jan 13, 2020 8.910 8.910 8.620 8.750 50,369 +0.13(+1.51%)
Jan 10, 2020 8.600 8.900 8.600 8.620 70,900 -0.12(-1.37%)
Jan 09, 2020 8.600 8.800 8.580 8.740 51,400 +0.08(+0.92%)
Jan 08, 2020 9.100 9.100 8.620 8.660 65,288 -0.34(-3.78%)
Jan 07, 2020 8.430 9.070 8.420 9.000 155,933 +0.59(+7.02%)
Jan 06, 2020 8.400 8.550 8.020 8.410 187,627 +0.00(+0.00%)
Jan 03, 2020 8.700 8.750 8.140 8.410 164,197 -0.30(-3.44%)
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.