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 (%)
May 31, 2018 0.4800 0.4900 0.4800 0.4800 103,500 +0.00(+0.00%)
May 30, 2018 0.4800 0.4800 0.4800 0.4800 18,500 +0.00(+0.00%)
May 29, 2018 0.4850 0.5000 0.4700 0.4800 61,631 -0.02(-4.00%)
May 28, 2018 0.5000 0.5200 0.5000 0.5000 30,180 +0.00(+0.00%)
May 25, 2018 0.4700 0.5200 0.4700 0.5000 37,100 +0.00(+0.00%)
May 24, 2018 0.4800 0.5000 0.4700 0.5000 61,000 +0.03(+6.38%)
May 23, 2018 0.4550 0.4800 0.4550 0.4700 68,100 +0.03(+6.82%)
May 22, 2018 0.4500 0.4500 0.4200 0.4400 225,200 -0.05(-10.20%)
May 17, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 16, 2018 0.4700 0.4900 0.4700 0.4900 48,500 +0.02(+5.38%)
May 15, 2018 0.4850 0.4850 0.4600 0.4650 54,000 -0.02(-4.12%)
May 14, 2018 0.4900 0.4900 0.4850 0.4850 12,500 +0.00(+0.00%)
May 11, 2018 0.5100 0.5100 0.4850 0.4850 36,500 -0.04(-6.73%)
May 10, 2018 0.4950 0.5200 0.4950 0.5200 21,000 +0.03(+6.12%)
May 09, 2018 0.5200 0.5200 0.4900 0.4900 15,000 -0.04(-7.55%)
May 08, 2018 0.5000 0.5300 0.5000 0.5300 14,500 +0.02(+3.92%)
May 07, 2018 0.5200 0.5200 0.5100 0.5100 27,000 -0.03(-5.56%)
May 04, 2018 0.4900 0.5500 0.4900 0.5400 60,500 +0.02(+3.85%)
May 03, 2018 0.4900 0.5200 0.4900 0.5200 2,000 +0.01(+1.96%)
May 02, 2018 0.4800 0.5200 0.4800 0.5100 45,780 +0.03(+6.25%)
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.