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, 2019 3.890 3.930 3.780 3.840 157,046 +0.04(+1.05%)
May 30, 2019 3.920 3.960 3.710 3.800 457,349 -0.05(-1.30%)
May 29, 2019 3.600 3.870 3.600 3.850 622,064 +0.33(+9.38%)
May 28, 2019 3.420 3.550 3.390 3.520 391,718 +0.58(+19.73%)
May 27, 2019 2.960 2.970 2.870 2.940 94,989 +0.01(+0.34%)
May 24, 2019 2.880 2.970 2.760 2.930 36,670 +0.09(+3.17%)
May 23, 2019 2.900 2.900 2.720 2.840 45,563 -0.06(-2.07%)
May 22, 2019 2.990 3.010 2.860 2.900 42,304 -0.05(-1.69%)
May 21, 2019 2.950 2.970 2.760 2.950 79,489 +0.11(+3.87%)
May 17, 2019 2.840 2.840 2.840 0 +0.15(+5.58%)
May 16, 2019 2.800 2.820 2.610 2.690 116,929 -0.04(-1.47%)
May 15, 2019 2.380 2.820 2.370 2.730 147,789 +0.33(+13.75%)
May 14, 2019 2.300 2.400 2.290 2.400 67,412 +0.10(+4.35%)
May 13, 2019 2.250 2.360 2.250 2.300 203,519 +0.09(+4.07%)
May 10, 2019 2.320 2.340 2.200 2.210 71,897 -0.11(-4.74%)
May 09, 2019 2.360 2.390 2.250 2.320 170,011 -0.06(-2.52%)
May 08, 2019 2.410 2.450 2.350 2.380 82,766 +0.03(+1.28%)
May 07, 2019 2.630 2.630 2.200 2.350 352,321 -0.20(-7.84%)
May 06, 2019 2.570 2.570 2.470 2.550 59,315 +0.02(+0.79%)
May 03, 2019 2.410 2.570 2.400 2.530 113,155 +0.21(+9.05%)
May 02, 2019 2.450 2.500 2.300 2.320 222,004 -0.18(-7.20%)
May 01, 2019 2.680 2.680 2.460 2.500 257,436 -0.17(-6.37%)
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%)
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.