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 29, 2020 11.89 12.10 11.67 11.80 82,931 +0.12(+1.03%)
May 28, 2020 12.00 12.00 11.54 11.68 40,746 -0.21(-1.77%)
May 27, 2020 11.67 11.89 11.22 11.89 85,195 +0.27(+2.32%)
May 26, 2020 12.19 12.19 11.52 11.62 86,305 -0.40(-3.33%)
May 25, 2020 12.25 12.25 11.96 12.02 39,151 -0.14(-1.15%)
May 22, 2020 11.99 12.30 11.80 12.16 86,561 +0.22(+1.84%)
May 21, 2020 11.90 11.99 11.50 11.94 164,706 +0.03(+0.25%)
May 20, 2020 11.95 12.00 11.79 11.91 119,947 +0.07(+0.59%)
May 19, 2020 11.90 11.95 11.62 11.84 171,944 +0.24(+2.07%)
May 15, 2020 11.60 11.60 11.60 0 +0.22(+1.93%)
May 14, 2020 11.26 11.53 11.18 11.38 249,757 -0.11(-0.96%)
May 13, 2020 11.85 11.85 11.34 11.49 146,389 -0.01(-0.09%)
May 12, 2020 12.25 12.25 11.41 11.50 344,098 -0.48(-4.01%)
May 11, 2020 12.05 13.19 11.64 11.98 423,083 +0.93(+8.42%)
May 08, 2020 11.00 11.12 10.80 11.05 80,944 +0.00(+0.00%)
May 07, 2020 10.72 11.25 10.32 11.05 246,516 +0.04(+0.36%)
May 06, 2020 11.83 12.00 10.66 11.01 114,634 -0.76(-6.46%)
May 05, 2020 10.74 12.00 10.46 11.77 229,820 +0.22(+1.90%)
May 04, 2020 10.40 12.10 10.26 11.55 596,258 +1.46(+14.47%)
May 01, 2020 9.500 10.30 9.070 10.09 201,461 +0.40(+4.13%)
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%)
Apr 01, 2020 5.650 6.540 5.650 6.200 85,564 +0.25(+4.20%)
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%)
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.