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, 2019 2.820 2.820 2.660 2.670 76,300 -0.11(-3.96%)
Apr 29, 2019 2.750 2.930 2.680 2.780 99,390 +0.11(+4.12%)
Apr 26, 2019 2.770 2.800 2.660 2.670 163,393 -0.08(-2.91%)
Apr 25, 2019 2.980 2.980 2.750 2.750 118,590 -0.19(-6.46%)
Apr 24, 2019 2.950 2.990 2.850 2.940 60,438 -0.01(-0.34%)
Apr 23, 2019 2.800 2.960 2.760 2.950 60,616 +0.14(+4.98%)
Apr 22, 2019 2.990 2.990 2.760 2.810 151,805 -0.10(-3.44%)
Apr 18, 2019 2.910 2.910 2.910 0 -0.01(-0.34%)
Apr 17, 2019 3.000 3.020 2.910 2.920 30,095 -0.05(-1.68%)
Apr 16, 2019 2.970 3.050 2.930 2.970 57,178 -0.01(-0.34%)
Apr 15, 2019 3.000 3.000 2.940 2.980 24,769 -0.02(-0.67%)
Apr 12, 2019 3.000 3.070 2.960 3.000 64,457 +0.00(+0.00%)
Apr 11, 2019 3.100 3.150 2.950 3.000 92,475 -0.15(-4.76%)
Apr 10, 2019 3.190 3.250 3.120 3.150 48,077 -0.08(-2.48%)
Apr 09, 2019 3.270 3.280 3.200 3.230 68,840 -0.03(-0.92%)
Apr 08, 2019 3.300 3.320 3.230 3.260 60,890 -0.02(-0.61%)
Apr 05, 2019 3.260 3.290 3.230 3.280 56,336 +0.00(+0.00%)
Apr 04, 2019 3.250 3.300 3.230 3.280 67,719 +0.00(+0.00%)
Apr 03, 2019 3.300 3.330 3.230 3.280 54,503 +0.00(+0.00%)
Apr 02, 2019 3.300 3.330 3.210 3.280 88,620 -0.02(-0.61%)
Apr 01, 2019 3.360 3.380 3.160 3.300 59,505 +0.02(+0.61%)
Mar 29, 2019 3.220 3.340 3.190 3.280 89,372 +0.09(+2.82%)
Mar 28, 2019 3.500 3.530 3.150 3.190 125,517 -0.27(-7.80%)
Mar 27, 2019 3.620 3.620 3.450 3.460 168,497 -0.14(-3.89%)
Mar 26, 2019 3.300 3.600 3.260 3.600 251,613 +0.37(+11.46%)
Mar 25, 2019 3.160 3.300 3.160 3.230 105,417 +0.02(+0.62%)
Mar 22, 2019 3.220 3.250 3.080 3.210 88,943 +0.06(+1.90%)
Mar 21, 2019 3.220 3.220 3.000 3.150 101,945 +0.03(+0.96%)
Mar 20, 2019 3.150 3.200 3.100 3.120 69,334 -0.06(-1.89%)
Mar 19, 2019 3.100 3.180 3.020 3.180 117,348 +0.14(+4.61%)
Mar 18, 2019 3.050 3.160 2.980 3.040 194,752 -0.04(-1.30%)
Mar 15, 2019 3.050 3.110 2.880 3.080 168,932 +0.03(+0.98%)
Mar 14, 2019 3.010 3.140 2.920 3.050 296,515 +0.02(+0.66%)
Mar 13, 2019 2.760 3.100 2.760 3.030 326,547 +0.30(+10.99%)
Mar 12, 2019 2.860 2.910 2.680 2.730 350,572 -0.15(-5.21%)
Mar 11, 2019 3.260 3.300 2.800 2.880 679,466 -0.52(-15.29%)
Mar 08, 2019 3.450 3.560 3.260 3.400 176,396 -0.03(-0.87%)
Mar 07, 2019 3.390 3.470 3.370 3.430 95,807 +0.00(+0.00%)
Mar 06, 2019 3.650 3.650 3.420 3.430 175,780 -0.17(-4.72%)
Mar 05, 2019 3.730 3.730 3.590 3.600 110,833 -0.15(-4.00%)
Mar 04, 2019 3.550 3.750 3.550 3.750 196,378 +0.23(+6.53%)
Mar 01, 2019 3.510 3.540 3.380 3.520 173,432 -0.05(-1.40%)
Feb 28, 2019 3.540 3.700 3.510 3.570 123,625 +0.05(+1.42%)
Feb 27, 2019 3.410 3.530 3.400 3.520 98,236 +0.12(+3.53%)
Feb 26, 2019 3.680 3.710 3.380 3.400 298,083 -0.26(-7.10%)
Feb 25, 2019 3.750 3.750 3.610 3.660 100,474 -0.05(-1.35%)
Feb 22, 2019 3.740 3.740 3.620 3.710 78,397 -0.01(-0.27%)
Feb 21, 2019 3.650 3.800 3.640 3.720 210,445 +0.00(+0.00%)
Feb 20, 2019 3.800 3.800 3.560 3.720 145,295 -0.06(-1.59%)
Feb 19, 2019 3.920 3.920 3.730 3.780 153,695 -0.03(-0.79%)
Feb 15, 2019 3.810 3.810 3.810 0 -0.13(-3.30%)
Feb 14, 2019 4.050 4.080 3.840 3.940 277,294 -0.09(-2.23%)
Feb 13, 2019 3.560 4.080 3.560 4.030 455,279 +0.49(+13.84%)
Feb 12, 2019 3.370 3.650 3.370 3.540 86,260 +0.09(+2.61%)
Feb 11, 2019 3.600 3.610 3.340 3.450 255,741 -0.23(-6.25%)
Feb 08, 2019 3.500 3.770 3.490 3.680 455,360 +0.33(+9.85%)
Feb 07, 2019 2.980 3.490 2.960 3.350 385,367 +0.38(+12.79%)
Feb 06, 2019 2.840 3.140 2.840 2.970 275,209 +0.14(+4.95%)
Feb 05, 2019 2.790 2.850 2.790 2.830 127,345 +0.04(+1.43%)
Feb 04, 2019 2.800 2.840 2.640 2.790 326,103 +0.01(+0.36%)
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.