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 (%)
Apr 30, 2020 9.310 9.890 9.310 9.690 256,047 +0.25(+2.65%)
Apr 29, 2020 8.970 9.490 8.970 9.440 228,980 +0.47(+5.24%)
Apr 28, 2020 9.450 9.480 8.750 8.970 203,220 -0.42(-4.47%)
Apr 27, 2020 8.980 9.450 8.900 9.390 230,081 +0.39(+4.33%)
Apr 24, 2020 8.920 9.050 8.730 9.000 133,530 +0.19(+2.16%)
Apr 23, 2020 8.480 8.980 8.410 8.810 266,419 +0.36(+4.26%)
Apr 22, 2020 7.820 8.480 7.820 8.450 124,636 +0.67(+8.61%)
Apr 21, 2020 7.900 7.930 7.690 7.780 96,200 -0.17(-2.14%)
Apr 20, 2020 7.910 8.150 7.770 7.950 142,686 +0.12(+1.53%)
Apr 17, 2020 7.840 8.060 7.810 7.830 76,041 -0.17(-2.12%)
Apr 16, 2020 7.870 8.100 7.840 8.000 120,253 +0.17(+2.17%)
Apr 15, 2020 7.390 7.900 7.300 7.830 104,700 +0.38(+5.10%)
Apr 14, 2020 7.900 8.030 7.450 7.450 224,719 -0.16(-2.10%)
Apr 13, 2020 6.900 7.700 6.660 7.610 283,956 +0.72(+10.45%)
Apr 09, 2020 6.890 6.890 6.890 0 +0.50(+7.82%)
Apr 08, 2020 6.460 6.470 6.320 6.390 51,579 +0.05(+0.79%)
Apr 07, 2020 6.300 6.500 6.270 6.340 65,122 +0.18(+2.92%)
Apr 06, 2020 6.050 6.470 6.050 6.160 107,167 +0.21(+3.53%)
Apr 03, 2020 6.190 6.350 5.840 5.950 76,440 -0.40(-6.30%)
Apr 02, 2020 6.200 6.640 6.180 6.350 153,251 +0.15(+2.42%)
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.