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 (%)
Oct 30, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 27, 2017 0.3600 0.3600 0.3500 0.3500 51,700 +0.01(+2.94%)
Oct 26, 2017 0.3400 0.3400 0.3400 0.3400 20,000 +0.03(+9.68%)
Oct 24, 2017 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Oct 23, 2017 0.3350 0.3350 0.3350 0.3350 19,500 +0.03(+8.06%)
Oct 20, 2017 0.3100 0.3100 0.3100 0.3100 14,003 +0.01(+3.33%)
Oct 19, 2017 0.3050 0.3050 0.3000 0.3000 4,000 +0.00(+0.00%)
Oct 18, 2017 0.3050 0.3050 0.3000 0.3000 37,000 -0.01(-3.23%)
Oct 17, 2017 0.3100 0.3100 0.3000 0.3100 127,700 +0.00(+0.00%)
Oct 16, 2017 0.3200 0.3200 0.3100 0.3100 63,500 -0.03(-8.82%)
Oct 13, 2017 0.3450 0.3450 0.3400 0.3400 119,000 -0.00(-1.45%)
Oct 12, 2017 0.3500 0.3500 0.3450 0.3450 15,500 -0.01(-1.43%)
Oct 11, 2017 0.3600 0.3700 0.3500 0.3500 78,009 -0.01(-2.78%)
Oct 10, 2017 0.3600 0.3600 0.3600 0.3600 19,500 -0.01(-1.37%)
Oct 06, 2017 0.3650 0.3650 0.3650 0.3650 61,501 +0.01(+2.82%)
Oct 05, 2017 0.3200 0.3550 0.3200 0.3550 5,900 +0.02(+7.58%)
Oct 03, 2017 0.3300 0.3300 0.3300 1 -0.02(-7.04%)
Oct 02, 2017 0.3750 0.3750 0.3550 0.3550 65,000 -0.02(-4.05%)
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%)
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.