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 30, 2019 6.780 6.780 6.780 0 +0.57(+9.18%)
Aug 29, 2019 6.190 6.210 5.950 6.210 229,929 -0.03(-0.48%)
Aug 28, 2019 6.470 6.490 6.240 6.240 179,759 -0.13(-2.04%)
Aug 27, 2019 6.410 6.420 6.240 6.370 76,202 +0.09(+1.43%)
Aug 26, 2019 6.660 6.660 6.250 6.280 167,937 -0.24(-3.68%)
Aug 23, 2019 6.600 6.870 6.350 6.520 350,131 +0.07(+1.09%)
Aug 22, 2019 5.630 6.450 5.620 6.450 339,939 +0.82(+14.56%)
Aug 21, 2019 5.470 5.630 5.300 5.630 135,135 +0.22(+4.07%)
Aug 20, 2019 5.250 5.420 5.240 5.410 66,346 +0.25(+4.84%)
Aug 19, 2019 4.980 5.310 4.910 5.160 60,665 +0.09(+1.78%)
Aug 16, 2019 4.910 5.300 4.910 5.070 152,593 +0.02(+0.40%)
Aug 15, 2019 5.290 5.290 4.930 5.050 121,948 -0.16(-3.07%)
Aug 14, 2019 5.550 5.570 5.200 5.210 115,026 -0.24(-4.40%)
Aug 13, 2019 5.560 5.560 5.100 5.450 217,647 -0.11(-1.98%)
Aug 12, 2019 5.720 5.720 5.400 5.560 79,689 -0.07(-1.24%)
Aug 09, 2019 5.640 5.660 5.530 5.630 100,001 -0.04(-0.71%)
Aug 08, 2019 5.700 5.700 5.550 5.670 90,061 -0.07(-1.22%)
Aug 07, 2019 5.700 5.800 5.600 5.740 152,827 +0.16(+2.87%)
Aug 06, 2019 5.800 5.800 5.540 5.580 217,842 -0.07(-1.24%)
Aug 02, 2019 5.650 5.650 5.650 0 +0.11(+1.99%)
Aug 01, 2019 5.190 5.580 5.180 5.540 244,192 +0.25(+4.73%)
Jul 31, 2019 5.500 5.500 5.180 5.290 198,336 -0.12(-2.22%)
Jul 30, 2019 5.360 5.500 5.360 5.410 112,547 +0.00(+0.00%)
Jul 29, 2019 5.600 5.630 5.400 5.410 74,797 -0.19(-3.39%)
Jul 26, 2019 5.400 5.680 5.390 5.600 187,420 +0.29(+5.46%)
Jul 25, 2019 5.410 5.470 5.310 5.310 169,122 -0.04(-0.75%)
Jul 24, 2019 5.200 5.450 5.200 5.350 71,634 +0.04(+0.75%)
Jul 23, 2019 5.450 5.550 5.300 5.310 173,642 -0.16(-2.93%)
Jul 22, 2019 5.350 5.550 5.300 5.470 197,614 +0.04(+0.74%)
Jul 19, 2019 5.310 5.460 5.180 5.430 367,776 -0.06(-1.09%)
Jul 18, 2019 4.990 5.500 4.820 5.490 624,279 +0.39(+7.65%)
Jul 17, 2019 5.100 5.400 4.920 5.100 667,489 -0.07(-1.35%)
Jul 16, 2019 4.570 5.190 4.540 5.170 795,506 +0.65(+14.38%)
Jul 15, 2019 4.460 4.560 4.450 4.520 110,475 -0.12(-2.59%)
Jul 12, 2019 4.550 4.670 4.400 4.640 187,028 +0.17(+3.80%)
Jul 11, 2019 4.650 4.700 4.430 4.470 373,460 -0.20(-4.28%)
Jul 10, 2019 4.600 4.780 4.500 4.670 510,626 +0.13(+2.86%)
Jul 09, 2019 4.390 4.540 4.350 4.540 102,433 +0.14(+3.18%)
Jul 08, 2019 4.300 4.430 4.200 4.400 175,389 +0.06(+1.38%)
Jul 05, 2019 4.370 4.370 4.110 4.340 144,420 -0.09(-2.03%)
Jul 04, 2019 4.300 4.550 4.280 4.430 290,415 +0.15(+3.50%)
Jul 03, 2019 4.100 4.280 4.080 4.280 183,423 +0.28(+7.00%)
Jul 02, 2019 3.960 4.070 3.930 4.000 179,461 +0.03(+0.76%)
Jun 28, 2019 3.970 3.970 3.970 0 +0.18(+4.75%)
Jun 27, 2019 3.620 3.890 3.610 3.790 168,482 +0.09(+2.43%)
Jun 26, 2019 3.600 3.720 3.460 3.700 292,275 -0.01(-0.27%)
Jun 25, 2019 3.830 3.880 3.630 3.710 265,866 -0.10(-2.62%)
Jun 24, 2019 3.950 3.980 3.780 3.810 257,530 -0.13(-3.30%)
Jun 21, 2019 3.980 3.980 3.840 3.940 132,233 -0.02(-0.51%)
Jun 20, 2019 3.980 4.120 3.940 3.960 252,307 +0.08(+2.06%)
Jun 19, 2019 3.930 3.930 3.780 3.880 271,816 -0.07(-1.77%)
Jun 18, 2019 3.900 4.100 3.780 3.950 476,545 +0.05(+1.28%)
Jun 17, 2019 3.810 3.940 3.650 3.900 199,279 +0.02(+0.52%)
Jun 14, 2019 4.040 4.040 3.840 3.880 292,472 -0.09(-2.27%)
Jun 13, 2019 4.050 4.080 3.950 3.970 160,743 -0.15(-3.64%)
Jun 12, 2019 4.130 4.180 3.860 4.120 355,111 -0.04(-0.96%)
Jun 11, 2019 4.000 4.170 3.970 4.160 136,035 +0.17(+4.26%)
Jun 10, 2019 4.100 4.110 3.870 3.990 122,833 -0.19(-4.55%)
Jun 07, 2019 4.160 4.240 4.150 4.180 180,844 +0.03(+0.72%)
Jun 06, 2019 4.080 4.200 4.040 4.150 115,442 +0.06(+1.47%)
Jun 05, 2019 4.150 4.220 3.860 4.090 170,809 -0.03(-0.73%)
Jun 04, 2019 3.930 4.160 3.770 4.120 150,336 +0.29(+7.57%)
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.