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, 2018 1.780 1.840 1.740 1.840 120,400 +0.03(+1.66%)
Sep 27, 2018 1.860 1.900 1.760 1.810 174,090 -0.04(-2.16%)
Sep 26, 2018 1.860 1.860 1.700 1.850 245,880 -0.01(-0.54%)
Sep 25, 2018 1.830 1.880 1.810 1.860 183,095 +0.06(+3.33%)
Sep 24, 2018 1.750 2.010 1.750 1.800 292,886 -0.02(-1.10%)
Sep 21, 2018 1.850 1.880 1.760 1.820 97,749 -0.03(-1.62%)
Sep 20, 2018 1.880 1.950 1.750 1.850 184,596 +0.00(+0.00%)
Sep 19, 2018 1.700 1.880 1.650 1.850 362,433 +0.23(+14.20%)
Sep 18, 2018 1.780 1.840 1.620 1.620 481,812 -0.16(-8.99%)
Sep 17, 2018 2.000 2.050 1.750 1.780 434,533 -0.26(-12.75%)
Sep 14, 2018 2.130 2.200 1.990 2.040 319,465 -0.14(-6.42%)
Sep 13, 2018 2.240 2.350 2.120 2.180 375,214 -0.07(-3.11%)
Sep 12, 2018 2.070 2.250 1.980 2.250 335,708 +0.22(+10.84%)
Sep 11, 2018 2.150 2.150 1.970 2.030 244,680 -0.12(-5.58%)
Sep 10, 2018 1.970 2.280 1.900 2.150 814,223 +0.15(+7.50%)
Sep 07, 2018 1.820 2.000 1.770 2.000 194,554 +0.20(+11.11%)
Sep 06, 2018 1.800 1.910 1.730 1.800 357,545 -0.01(-0.55%)
Sep 05, 2018 1.870 1.870 1.670 1.810 227,525 -0.07(-3.72%)
Sep 04, 2018 1.880 1.890 1.770 1.880 199,816 -0.02(-1.05%)
Aug 31, 2018 1.900 1.900 1.900 0 +0.22(+13.10%)
Aug 30, 2018 1.660 1.720 1.650 1.680 255,975 +0.03(+1.82%)
Aug 29, 2018 1.680 1.750 1.570 1.650 534,318 -0.05(-2.94%)
Aug 28, 2018 1.930 1.930 1.700 1.700 671,159 -0.25(-12.82%)
Aug 27, 2018 1.980 2.030 1.750 1.950 1,072,248 +0.00(+0.00%)
Aug 24, 2018 1.730 2.020 1.670 1.950 2,163,375 +0.41(+26.62%)
Aug 23, 2018 1.130 1.760 1.100 1.540 2,549,010 +0.36(+30.51%)
Aug 22, 2018 1.350 1.470 1.090 1.180 2,232,061 +0.46(+63.89%)
Aug 21, 2018 0.5800 0.7200 0.5800 0.7200 169,061 +0.14(+24.14%)
Aug 20, 2018 0.5700 0.5800 0.5700 0.5800 262,700 +0.03(+5.45%)
Aug 17, 2018 0.5200 0.5700 0.5100 0.5500 283,531 +0.03(+5.77%)
Aug 16, 2018 0.5000 0.5400 0.5000 0.5200 76,500 +0.02(+4.00%)
Aug 15, 2018 0.5300 0.5300 0.5000 0.5000 76,900 -0.03(-5.66%)
Aug 14, 2018 0.5200 0.5300 0.5200 0.5300 47,366 -0.01(-1.85%)
Aug 13, 2018 0.5400 0.5500 0.5200 0.5400 122,277 +0.00(+0.00%)
Aug 10, 2018 0.5500 0.5500 0.5300 0.5400 56,500 +0.01(+1.89%)
Aug 09, 2018 0.5600 0.5600 0.5300 0.5300 31,100 -0.01(-1.85%)
Aug 08, 2018 0.5700 0.5700 0.5400 0.5400 93,250 -0.02(-3.57%)
Aug 07, 2018 0.5800 0.5800 0.5600 0.5600 71,000 -0.02(-3.45%)
Aug 03, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 02, 2018 0.5700 0.5700 0.5600 0.5700 17,500 +0.02(+3.64%)
Aug 01, 2018 0.6000 0.6000 0.5500 0.5500 46,999 -0.05(-8.33%)
Jul 31, 2018 0.6000 0.6000 0.5500 0.6000 122,500 +0.00(+0.00%)
Jul 30, 2018 0.5500 0.6000 0.5400 0.6000 88,200 +0.03(+5.26%)
Jul 27, 2018 0.5600 0.5700 0.5400 0.5700 64,500 +0.00(+0.00%)
Jul 26, 2018 0.5600 0.5700 0.5400 0.5700 100,350 +0.02(+3.64%)
Jul 25, 2018 0.5300 0.6000 0.5300 0.5500 91,000 +0.01(+1.85%)
Jul 24, 2018 0.5700 0.5700 0.5400 0.5400 40,680 -0.04(-6.90%)
Jul 23, 2018 0.5800 0.5800 0.5700 0.5800 34,250 +0.00(+0.00%)
Jul 20, 2018 0.5300 0.5900 0.5200 0.5800 84,500 +0.05(+9.43%)
Jul 19, 2018 0.5400 0.5400 0.5200 0.5300 59,437 -0.04(-7.02%)
Jul 18, 2018 0.5500 0.5700 0.5500 0.5700 10,000 +0.02(+3.64%)
Jul 17, 2018 0.5500 0.5500 0.5500 0.5500 20,000 +0.01(+1.85%)
Jul 16, 2018 0.5500 0.5500 0.5400 0.5400 50,208 -0.01(-1.82%)
Jul 13, 2018 0.5500 0.5500 0.5500 0.5500 30,000 -0.01(-1.79%)
Jul 12, 2018 0.5800 0.5800 0.5200 0.5600 189,550 -0.02(-3.45%)
Jul 11, 2018 0.5400 0.6000 0.5200 0.5800 138,000 +0.03(+5.45%)
Jul 10, 2018 0.5500 0.5500 0.5500 0.5500 12,700 +0.01(+1.85%)
Jul 09, 2018 0.5500 0.5500 0.5400 0.5400 19,078 -0.01(-1.82%)
Jul 06, 2018 0.5200 0.5500 0.5100 0.5500 152,500 +0.03(+5.77%)
Jul 05, 2018 0.5400 0.5400 0.5200 0.5200 77,700 -0.02(-3.70%)
Jul 04, 2018 0.5200 0.5400 0.5200 0.5400 24,500 +0.01(+1.89%)
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.