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 (%)
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%)
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.