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 (%)
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%)
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.