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%)
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.