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 (%)
Aug 31, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 30, 2016 0.2500 0.2500 0.2200 0.2200 3,500 -0.03(-12.00%)
Aug 29, 2016 0.2500 0.2500 0.2500 0.2500 10,080 -0.02(-7.41%)
Aug 26, 2016 0.2800 0.2800 0.2700 0.2700 17,000 -0.04(-14.29%)
Aug 25, 2016 0.3000 0.3150 0.3000 0.3150 15,000 +0.00(+0.00%)
Aug 24, 2016 0.3150 0.3150 0.3150 0.3150 4,000 +0.03(+12.50%)
Aug 23, 2016 0.3000 0.3000 0.2800 0.2800 17,000 -0.04(-12.50%)
Aug 22, 2016 0.3050 0.3200 0.2900 0.3200 35,250 -0.03(-8.57%)
Aug 18, 2016 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Aug 17, 2016 0.3250 0.3250 0.3250 0.3250 5,220 +0.00(+0.00%)
Aug 16, 2016 0.3250 0.3250 0.3250 0.3250 3,400 +0.00(+0.00%)
Aug 15, 2016 0.3100 0.3250 0.3100 0.3250 20,325 +0.03(+8.33%)
Aug 12, 2016 0.3000 0.3000 0.3000 0.3000 500 -0.02(-6.25%)
Aug 10, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 09, 2016 0.2900 0.3100 0.2900 0.3100 85,600 -0.05(-13.89%)
Aug 05, 2016 0.3600 0.3600 0.3600 0 +0.07(+24.14%)
Jul 28, 2016 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jul 25, 2016 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 22, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Jul 21, 2016 0.2600 0.2700 0.2600 0.2700 14,109 -0.08(-22.86%)
Jul 20, 2016 0.2700 0.3500 0.2500 0.3500 50,000 +0.05(+16.67%)
Jul 15, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jul 13, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jul 11, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jun 30, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 29, 2016 0.2500 0.2500 0.2500 0.2500 520 -0.03(-10.71%)
Jun 28, 2016 0.2800 0.2800 0.2800 0.2800 7,040 +0.00(+0.00%)
Jun 24, 2016 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Jun 23, 2016 0.3500 0.3500 0.3500 0.3500 2,432 +0.07(+25.00%)
Jun 22, 2016 0.2800 0.2800 0.2800 0.2800 9,000 +0.02(+7.69%)
Jun 21, 2016 0.2600 0.2600 0.2600 0.2600 2,004 +0.01(+1.96%)
Jun 17, 2016 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Jun 15, 2016 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jun 14, 2016 0.2650 0.2650 0.2650 0.2650 800 +0.01(+1.92%)
Jun 10, 2016 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jun 09, 2016 0.3350 0.3350 0.2950 0.3000 55,000 +0.05(+20.00%)
Jun 08, 2016 0.2500 0.2500 0.2500 0.2500 5,044 -0.02(-7.41%)
Jun 07, 2016 0.3000 0.3000 0.2700 0.2700 30,103 -0.03(-10.00%)
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.