Indicators

Great Bear Res Ltd N (TSV: GBR )

28.15 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 23, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.350	8.660	7.400	7.650	617,229	-1.00(-11.56%)
Sep 27, 2019	8.500	8.650	8.100	8.650	237,379	+0.06(+0.70%)
Sep 26, 2019	8.570	8.740	8.490	8.590	68,028	-0.08(-0.92%)
Sep 25, 2019	8.510	8.770	8.510	8.670	89,722	-0.10(-1.14%)
Sep 24, 2019	9.040	9.040	8.650	8.770	150,415	-0.23(-2.56%)
Sep 23, 2019	9.050	9.200	8.900	9.000	136,399	+0.01(+0.11%)
Sep 20, 2019	8.990	9.050	8.570	8.990	158,465	-0.01(-0.11%)
Sep 19, 2019	9.170	9.450	8.800	9.000	151,207	-0.08(-0.88%)
Sep 18, 2019	9.450	9.570	8.750	9.080	287,319	-0.22(-2.37%)
Sep 17, 2019	8.950	9.350	8.950	9.300	158,973	+0.20(+2.20%)
Sep 16, 2019	8.650	9.170	8.620	9.100	317,210	+0.51(+5.94%)
Sep 13, 2019	8.560	8.690	8.360	8.590	171,074	-0.01(-0.12%)
Sep 12, 2019	8.210	8.600	8.200	8.600	229,596	+0.55(+6.83%)
Sep 11, 2019	7.800	8.080	7.570	8.050	137,553	+0.47(+6.20%)
Sep 10, 2019	8.050	8.110	7.580	7.580	104,475	-0.47(-5.84%)
Sep 09, 2019	8.010	8.180	7.570	8.050	141,571	+0.00(+0.00%)
Sep 06, 2019	8.000	8.420	7.640	8.050	251,184	+0.20(+2.55%)
Sep 05, 2019	8.260	8.350	7.850	7.850	506,972	-0.90(-10.29%)
Sep 04, 2019	8.990	9.450	8.520	8.750	781,610	-0.09(-1.02%)

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.