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 (%)
Sep 28, 2017 0.3700 0.3700 0.3700 0 +0.05(+17.46%)
Sep 27, 2017 0.3200 0.3200 0.3150 0.3150 5,000 +0.00(+0.00%)
Sep 26, 2017 0.3150 0.3150 0.3150 0.3150 7,500 -0.01(-1.56%)
Sep 25, 2017 0.3200 0.3200 0.3200 0.3200 24,500 +0.01(+3.23%)
Sep 22, 2017 0.3100 0.3100 0.3000 0.3100 34,520 +0.00(+0.00%)
Sep 21, 2017 0.3250 0.3400 0.3100 0.3100 68,500 -0.04(-11.43%)
Sep 20, 2017 0.3350 0.3500 0.3000 0.3500 110,300 +0.02(+6.06%)
Sep 19, 2017 0.3550 0.3550 0.3300 0.3300 88,000 -0.03(-8.33%)
Sep 15, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 14, 2017 0.3700 0.3700 0.3700 0.3700 2,088 +0.02(+4.23%)
Sep 13, 2017 0.3750 0.3750 0.3450 0.3550 65,325 -0.02(-5.33%)
Sep 12, 2017 0.4100 0.4100 0.3750 0.3750 255,620 -0.03(-8.54%)
Sep 11, 2017 0.4450 0.4450 0.4050 0.4100 73,800 -0.04(-8.89%)
Sep 08, 2017 0.4700 0.4700 0.4300 0.4500 59,150 -0.02(-4.26%)
Sep 07, 2017 0.4050 0.5000 0.4000 0.4700 687,750 +0.08(+22.08%)
Sep 06, 2017 0.3750 0.3850 0.3550 0.3850 39,500 +0.02(+4.05%)
Sep 05, 2017 0.3600 0.3700 0.3500 0.3700 51,317 +0.03(+8.82%)
Sep 01, 2017 0.3400 0.3400 0.3400 0.3400 12,500 +0.00(+0.00%)
Aug 31, 2017 0.3700 0.3700 0.3400 0.3400 24,500 -0.04(-11.69%)
Aug 30, 2017 0.3750 0.3850 0.3750 0.3850 8,000 +0.05(+14.93%)
Aug 28, 2017 0.3350 0.3350 0.3350 420 +0.01(+1.52%)
Aug 25, 2017 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-2.94%)
Aug 24, 2017 0.3200 0.3400 0.3200 0.3400 10,083 +0.02(+6.25%)
Aug 23, 2017 0.3250 0.3300 0.3100 0.3200 36,500 -0.02(-5.88%)
Aug 21, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 18, 2017 0.3900 0.3900 0.3500 0.3500 49,000 -0.04(-10.26%)
Aug 17, 2017 0.3850 0.3900 0.3850 0.3900 10,000 -0.01(-2.50%)
Aug 16, 2017 0.3700 0.4500 0.3700 0.4000 50,900 +0.03(+8.11%)
Aug 15, 2017 0.3800 0.3900 0.3700 0.3700 17,000 -0.01(-1.33%)
Aug 14, 2017 0.3650 0.3800 0.3650 0.3750 39,538 +0.05(+17.19%)
Aug 11, 2017 0.3300 0.3500 0.3200 0.3200 8,500 +0.02(+6.67%)
Aug 10, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 09, 2017 0.3100 0.3100 0.2950 0.3000 44,000 -0.04(-11.76%)
Aug 04, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 03, 2017 0.3400 0.3400 0.3400 0.3400 1,000 +0.03(+9.68%)
Aug 02, 2017 0.3050 0.3100 0.3050 0.3100 12,000 +0.05(+19.23%)
Aug 01, 2017 0.2600 0.2600 0.2600 0.2600 1,160 +0.01(+4.00%)
Jul 31, 2017 0.2700 0.2700 0.2500 0.2500 81,000 -0.02(-5.66%)
Jul 28, 2017 0.2650 0.2650 0.2650 0.2650 5,500 +0.00(+0.00%)
Jul 27, 2017 0.2650 0.2650 0.2650 0.2650 501 -0.03(-11.67%)
Jul 26, 2017 0.3000 0.3000 0.3000 0.3000 2,500 +0.03(+13.21%)
Jul 21, 2017 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Jul 18, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 17, 2017 0.2950 0.2950 0.2400 0.2600 20,500 +0.02(+6.12%)
Jul 14, 2017 0.2550 0.2550 0.2300 0.2450 44,000 -0.01(-3.92%)
Jul 13, 2017 0.2550 0.2800 0.2550 0.2550 32,000 -0.03(-8.93%)
Jul 12, 2017 0.2800 0.2800 0.2800 0.2800 120,166 +0.02(+5.66%)
Jul 11, 2017 0.2500 0.2650 0.2500 0.2650 7,225 +0.04(+15.22%)
Jul 06, 2017 0.2300 0.2300 0.2300 100 -0.01(-6.12%)
Jul 05, 2017 0.2450 0.2550 0.2450 0.2450 90,500 +0.01(+4.26%)
Jul 04, 2017 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2017 0.2450 0.2450 0.2350 0.2400 86,000 -0.03(-11.11%)
Jun 29, 2017 0.2500 0.2700 0.2500 0.2700 70,000 +0.01(+3.85%)
Jun 23, 2017 0.2600 0.2600 0.2600 400 +0.02(+6.12%)
Jun 22, 2017 0.2450 0.2450 0.2450 0.2450 2,834 +0.00(+0.00%)
Jun 21, 2017 0.2450 0.2450 0.2450 0.2450 2,400 -0.01(-2.00%)
Jun 19, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 16, 2017 0.2800 0.2800 0.2800 0.2800 75,000 +0.00(+0.00%)
Jun 15, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.02(+7.69%)
Jun 13, 2017 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Jun 07, 2017 0.2450 0.2450 0.2450 0 -0.03(-10.91%)
Jun 02, 2017 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
May 30, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 24, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 23, 2017 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+6.38%)
May 18, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 16, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 15, 2017 0.2450 0.2450 0.2450 0.2450 12,500 -0.02(-7.55%)
May 12, 2017 0.2650 0.2650 0.2650 0.2650 5,000 +0.02(+6.00%)
May 11, 2017 0.2400 0.2500 0.2400 0.2500 22,500 -0.02(-7.41%)
Apr 28, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Apr 27, 2017 0.2500 0.2500 0.2500 0.2500 57,000 +0.00(+0.00%)
Apr 26, 2017 0.2300 0.2500 0.2200 0.2500 129,000 +0.02(+11.11%)
Apr 25, 2017 0.2650 0.2650 0.2250 0.2250 45,000 -0.02(-10.00%)
Apr 24, 2017 0.2700 0.2700 0.2500 0.2500 33,000 -0.02(-5.66%)
Apr 21, 2017 0.2450 0.2650 0.2450 0.2650 20,893 +0.05(+20.45%)
Apr 20, 2017 0.2200 0.2200 0.2200 0.2200 826 -0.02(-10.20%)
Apr 19, 2017 0.2450 0.2450 0.2450 0.2450 1,263 +0.02(+11.36%)
Apr 18, 2017 0.2100 0.2300 0.2000 0.2200 50,500 +0.00(+0.00%)
Apr 17, 2017 0.2200 0.2200 0.2200 0.2200 800 -0.03(-12.00%)
Apr 13, 2017 0.2200 0.2700 0.2200 0.2500 112,680 +0.05(+28.21%)
Apr 11, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 10, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Apr 05, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 03, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 27, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2017 0.2000 0.2000 0.2000 0.2000 26,000 -0.01(-6.98%)
Mar 22, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 20, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Mar 16, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 14, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Mar 10, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 09, 2017 0.2150 0.2150 0.2150 0.2150 7,000 -0.02(-8.51%)
Mar 07, 2017 0.2350 0.2350 0.2350 0 -0.04(-14.55%)
Mar 06, 2017 0.2450 0.2750 0.2450 0.2750 11,500 +0.06(+25.00%)
Feb 28, 2017 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Feb 27, 2017 0.2400 0.2400 0.2400 0.2400 11,000 -0.01(-4.00%)
Feb 24, 2017 0.2500 0.2500 0.2200 0.2500 123,000 +0.01(+4.17%)
Feb 22, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 21, 2017 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 16, 2017 0.2400 0.2400 0.2400 0.2400 54,500 +0.00(+0.00%)
Feb 15, 2017 0.2500 0.2500 0.2400 0.2400 178,500 +0.00(+0.00%)
Feb 14, 2017 0.2300 0.2500 0.2300 0.2400 77,300 +0.01(+6.67%)
Feb 13, 2017 0.2000 0.2250 0.2000 0.2250 56,500 +0.02(+12.50%)
Feb 10, 2017 0.1950 0.2000 0.1950 0.2000 26,000 +0.01(+5.26%)
Feb 09, 2017 0.1800 0.2000 0.1800 0.1900 22,821 -0.01(-5.00%)
Feb 08, 2017 0.1800 0.2000 0.1800 0.2000 59,500 +0.04(+21.21%)
Feb 07, 2017 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-8.33%)
Feb 06, 2017 0.1800 0.2050 0.1800 0.1800 43,997 +0.00(+0.00%)
Feb 03, 2017 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 02, 2017 0.1800 0.1800 0.1800 0.1800 35,000 +0.00(+0.00%)
Feb 01, 2017 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Jan 31, 2017 0.1800 0.2400 0.1750 0.1750 47,000 +0.00(+2.94%)
Jan 30, 2017 0.1700 0.1700 0.1700 0.1700 2,120 +0.00(+0.00%)
Jan 27, 2017 0.1650 0.1700 0.1650 0.1700 22,000 +0.00(+0.00%)
Jan 26, 2017 0.1600 0.1700 0.1500 0.1700 120,000 +0.01(+3.03%)
Jan 25, 2017 0.1650 0.1650 0.1550 0.1650 64,000 -0.01(-8.33%)
Jan 24, 2017 0.1650 0.1800 0.1550 0.1800 89,620 +0.00(+0.00%)
Jan 23, 2017 0.1800 0.1800 0.1750 0.1800 68,500 +0.00(+0.00%)
Jan 20, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jan 19, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jan 18, 2017 0.1800 0.1800 0.1800 0.1800 1,500 -0.04(-18.18%)
Jan 17, 2017 0.2200 0.2200 0.2000 0.2200 110,430 +0.00(+0.00%)
Jan 06, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 05, 2017 0.2150 0.2200 0.2150 0.2200 21,000 +0.04(+18.92%)
Jan 04, 2017 0.2000 0.2050 0.1850 0.1850 31,000 +0.01(+8.82%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Dec 29, 2016 0.1900 0.1950 0.1900 0.1950 12,000 +0.03(+18.18%)
Dec 21, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 20, 2016 0.1650 0.1650 0.1650 0.1650 107,697 +0.00(+0.00%)
Dec 16, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 14, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Dec 13, 2016 0.1900 0.1900 0.1900 0.1900 100,000 +0.00(+0.00%)
Dec 09, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Dec 08, 2016 0.2250 0.2300 0.2000 0.2100 96,833 +0.02(+10.53%)
Dec 07, 2016 0.1600 0.1900 0.1600 0.1900 5,500 +0.05(+40.74%)
Dec 06, 2016 0.1400 0.1400 0.1350 0.1350 8,000 -0.01(-10.00%)
Dec 01, 2016 0.1500 0.1500 0.1500 580 -0.01(-3.23%)
Nov 30, 2016 0.1550 0.1550 0.1550 0.1550 12,000 +0.02(+14.81%)
Nov 29, 2016 0.1350 0.1400 0.1250 0.1350 42,500 -0.01(-6.90%)
Nov 28, 2016 0.1450 0.1450 0.1250 0.1450 26,000 -0.01(-3.33%)
Nov 24, 2016 0.1500 0.1500 0.1500 400 -0.02(-11.76%)
Nov 23, 2016 0.1550 0.1700 0.1550 0.1700 6,600 +0.02(+9.68%)
Nov 21, 2016 0.1550 0.1550 0.1550 1,100 -0.01(-3.13%)
Nov 18, 2016 0.1550 0.1600 0.1500 0.1600 66,000 -0.01(-3.03%)
Nov 17, 2016 0.1700 0.1700 0.1650 0.1650 25,000 -0.01(-8.33%)
Nov 16, 2016 0.1800 0.1800 0.1800 0.1800 25,000 -0.02(-10.00%)
Nov 14, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 11, 2016 0.2100 0.2100 0.2100 0.2100 4,800 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2100 0.2100 2,000 +0.01(+5.00%)
Nov 09, 2016 0.2000 0.2000 0.2000 0.2000 1,231 +0.00(+0.00%)
Nov 08, 2016 0.2200 0.2200 0.2000 0.2000 6,000 -0.06(-23.08%)
Nov 03, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Nov 02, 2016 0.2750 0.2800 0.2600 0.2800 92,500 +0.04(+14.29%)
Oct 28, 2016 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Oct 27, 2016 0.2500 0.2500 0.2200 0.2200 14,221 -0.02(-8.33%)
Oct 26, 2016 0.2550 0.2550 0.2400 0.2400 17,000 -0.02(-7.69%)
Oct 21, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 20, 2016 0.2800 0.2800 0.2700 0.2700 25,200 +0.00(+0.00%)
Oct 19, 2016 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+1.89%)
Oct 18, 2016 0.2650 0.2650 0.2650 0.2650 3,000 +0.03(+12.77%)
Oct 17, 2016 0.2350 0.2350 0.2350 0.2350 25,200 +0.00(+0.00%)
Oct 14, 2016 0.2300 0.2350 0.2300 0.2350 29,500 +0.00(+2.17%)
Oct 13, 2016 0.2300 0.2300 0.2300 0.2300 30,000 +0.03(+15.00%)
Oct 06, 2016 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Oct 04, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
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.