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 (%)
Mar 29, 2019 3.220 3.340 3.190 3.280 89,372 +0.09(+2.82%)
Mar 28, 2019 3.500 3.530 3.150 3.190 125,517 -0.27(-7.80%)
Mar 27, 2019 3.620 3.620 3.450 3.460 168,497 -0.14(-3.89%)
Mar 26, 2019 3.300 3.600 3.260 3.600 251,613 +0.37(+11.46%)
Mar 25, 2019 3.160 3.300 3.160 3.230 105,417 +0.02(+0.62%)
Mar 22, 2019 3.220 3.250 3.080 3.210 88,943 +0.06(+1.90%)
Mar 21, 2019 3.220 3.220 3.000 3.150 101,945 +0.03(+0.96%)
Mar 20, 2019 3.150 3.200 3.100 3.120 69,334 -0.06(-1.89%)
Mar 19, 2019 3.100 3.180 3.020 3.180 117,348 +0.14(+4.61%)
Mar 18, 2019 3.050 3.160 2.980 3.040 194,752 -0.04(-1.30%)
Mar 15, 2019 3.050 3.110 2.880 3.080 168,932 +0.03(+0.98%)
Mar 14, 2019 3.010 3.140 2.920 3.050 296,515 +0.02(+0.66%)
Mar 13, 2019 2.760 3.100 2.760 3.030 326,547 +0.30(+10.99%)
Mar 12, 2019 2.860 2.910 2.680 2.730 350,572 -0.15(-5.21%)
Mar 11, 2019 3.260 3.300 2.800 2.880 679,466 -0.52(-15.29%)
Mar 08, 2019 3.450 3.560 3.260 3.400 176,396 -0.03(-0.87%)
Mar 07, 2019 3.390 3.470 3.370 3.430 95,807 +0.00(+0.00%)
Mar 06, 2019 3.650 3.650 3.420 3.430 175,780 -0.17(-4.72%)
Mar 05, 2019 3.730 3.730 3.590 3.600 110,833 -0.15(-4.00%)
Mar 04, 2019 3.550 3.750 3.550 3.750 196,378 +0.23(+6.53%)
Mar 01, 2019 3.510 3.540 3.380 3.520 173,432 -0.05(-1.40%)
Feb 28, 2019 3.540 3.700 3.510 3.570 123,625 +0.05(+1.42%)
Feb 27, 2019 3.410 3.530 3.400 3.520 98,236 +0.12(+3.53%)
Feb 26, 2019 3.680 3.710 3.380 3.400 298,083 -0.26(-7.10%)
Feb 25, 2019 3.750 3.750 3.610 3.660 100,474 -0.05(-1.35%)
Feb 22, 2019 3.740 3.740 3.620 3.710 78,397 -0.01(-0.27%)
Feb 21, 2019 3.650 3.800 3.640 3.720 210,445 +0.00(+0.00%)
Feb 20, 2019 3.800 3.800 3.560 3.720 145,295 -0.06(-1.59%)
Feb 19, 2019 3.920 3.920 3.730 3.780 153,695 -0.03(-0.79%)
Feb 15, 2019 3.810 3.810 3.810 0 -0.13(-3.30%)
Feb 14, 2019 4.050 4.080 3.840 3.940 277,294 -0.09(-2.23%)
Feb 13, 2019 3.560 4.080 3.560 4.030 455,279 +0.49(+13.84%)
Feb 12, 2019 3.370 3.650 3.370 3.540 86,260 +0.09(+2.61%)
Feb 11, 2019 3.600 3.610 3.340 3.450 255,741 -0.23(-6.25%)
Feb 08, 2019 3.500 3.770 3.490 3.680 455,360 +0.33(+9.85%)
Feb 07, 2019 2.980 3.490 2.960 3.350 385,367 +0.38(+12.79%)
Feb 06, 2019 2.840 3.140 2.840 2.970 275,209 +0.14(+4.95%)
Feb 05, 2019 2.790 2.850 2.790 2.830 127,345 +0.04(+1.43%)
Feb 04, 2019 2.800 2.840 2.640 2.790 326,103 +0.01(+0.36%)
Feb 01, 2019 3.050 3.100 2.720 2.780 346,656 -0.21(-7.02%)
Jan 31, 2019 3.050 3.050 2.950 2.990 104,950 +0.00(+0.00%)
Jan 30, 2019 3.000 3.090 2.760 2.990 342,352 +0.07(+2.40%)
Jan 29, 2019 2.780 3.000 2.730 2.920 357,837 +0.20(+7.35%)
Jan 28, 2019 2.750 2.850 2.650 2.720 359,481 -0.03(-1.09%)
Jan 25, 2019 2.660 2.770 2.600 2.750 185,736 +0.13(+4.96%)
Jan 24, 2019 2.600 2.690 2.590 2.620 95,431 +0.03(+1.16%)
Jan 23, 2019 2.590 2.620 2.530 2.590 97,570 +0.06(+2.37%)
Jan 22, 2019 2.690 2.690 2.500 2.530 329,828 -0.10(-3.80%)
Jan 21, 2019 2.590 2.750 2.560 2.630 189,652 +0.07(+2.73%)
Jan 18, 2019 2.700 2.700 2.520 2.560 179,032 -0.12(-4.48%)
Jan 17, 2019 2.550 2.970 2.450 2.680 537,892 +0.24(+9.84%)
Jan 16, 2019 2.100 2.500 2.060 2.440 676,518 +0.47(+23.86%)
Jan 15, 2019 1.980 2.130 1.940 1.970 248,343 +0.06(+3.14%)
Jan 14, 2019 2.030 2.050 1.850 1.910 253,326 -0.12(-5.91%)
Jan 11, 2019 2.040 2.110 2.010 2.030 97,952 +0.03(+1.50%)
Jan 10, 2019 2.180 2.180 1.980 2.000 315,344 -0.20(-9.09%)
Jan 09, 2019 2.220 2.300 2.120 2.200 147,922 -0.05(-2.22%)
Jan 08, 2019 2.270 2.350 2.200 2.250 101,359 -0.09(-3.85%)
Jan 07, 2019 2.320 2.410 2.280 2.340 65,000 +0.07(+3.08%)
Jan 04, 2019 2.360 2.360 2.260 2.270 47,519 -0.07(-2.99%)
Jan 03, 2019 2.400 2.440 2.340 2.340 21,625 -0.11(-4.49%)
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.