Great Bear Res Ltd N (TSV: GBR )

14.20 CAD +0.10 (+0.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 14.00 14.35 13.98 14.10 107,443 -0.30(-2.08%)
Jan 13, 2021 14.96 15.00 14.36 14.40 70,018 -0.22(-1.50%)
Jan 12, 2021 15.12 15.20 14.20 14.62 114,011 -0.49(-3.24%)
Jan 11, 2021 15.81 15.82 14.64 15.11 237,587 -0.71(-4.49%)
Jan 08, 2021 16.75 16.75 15.75 15.82 126,733 -1.06(-6.28%)
Jan 07, 2021 16.82 17.12 16.76 16.88 49,807 -0.04(-0.24%)
Jan 06, 2021 17.02 17.15 16.79 16.92 34,658 -0.23(-1.34%)
Jan 05, 2021 16.91 17.24 16.76 17.15 44,749 +0.14(+0.82%)
Jan 04, 2021 17.17 17.38 16.87 17.01 52,501 +0.07(+0.41%)
Dec 31, 2020 16.94 16.94 16.94 0 +0.10(+0.59%)
Dec 30, 2020 17.49 17.52 16.82 16.84 83,724 -0.27(-1.58%)
Dec 29, 2020 17.69 17.92 16.29 17.11 128,723 -0.63(-3.55%)
Dec 24, 2020 17.74 17.74 17.74 0 +0.57(+3.32%)
Dec 23, 2020 16.90 17.17 16.81 17.17 64,764 +0.31(+1.84%)
Dec 22, 2020 16.96 17.17 16.67 16.86 26,173 -0.12(-0.71%)
Dec 21, 2020 17.13 17.35 16.84 16.98 41,383 -0.13(-0.76%)
Dec 18, 2020 17.12 17.49 17.03 17.11 236,312 -0.41(-2.34%)
Dec 17, 2020 17.30 17.70 17.30 17.52 87,504 +0.21(+1.21%)
Dec 16, 2020 16.70 17.38 16.53 17.31 131,698 +0.62(+3.71%)
Dec 15, 2020 16.26 16.74 16.26 16.69 111,192 +0.43(+2.64%)
Dec 14, 2020 16.20 16.77 16.20 16.26 91,192 +0.03(+0.18%)
Dec 11, 2020 16.34 16.36 16.07 16.23 43,849 -0.09(-0.55%)
Dec 10, 2020 16.22 16.49 16.11 16.32 45,967 -0.08(-0.49%)
Dec 09, 2020 17.40 17.40 16.24 16.40 87,142 -0.02(-0.12%)
Dec 08, 2020 16.79 16.79 16.26 16.42 22,565 -0.19(-1.14%)
Dec 07, 2020 16.58 16.75 16.45 16.61 38,147 -0.06(-0.36%)
Dec 04, 2020 17.06 17.06 16.56 16.67 30,185 -0.33(-1.94%)
Dec 03, 2020 16.91 17.37 16.91 17.00 39,309 -0.08(-0.47%)
Dec 02, 2020 17.29 17.31 16.90 17.08 45,419 -0.19(-1.10%)
Dec 01, 2020 17.84 17.84 17.18 17.27 63,103 -0.18(-1.03%)
Nov 30, 2020 17.74 17.74 17.19 17.45 87,479 -0.23(-1.30%)
Nov 27, 2020 16.68 17.71 16.61 17.68 66,616 +0.41(+2.37%)
Nov 26, 2020 16.52 17.37 16.15 17.27 54,387 +0.57(+3.41%)
Nov 25, 2020 16.38 16.73 16.02 16.70 83,781 +0.39(+2.39%)
Nov 24, 2020 15.68 16.35 15.56 16.31 92,531 +0.72(+4.62%)
Nov 23, 2020 15.74 15.75 15.37 15.59 60,098 -0.05(-0.32%)
Nov 20, 2020 15.53 15.90 15.50 15.64 55,582 +0.09(+0.58%)
Nov 19, 2020 15.52 15.83 15.44 15.55 69,052 -0.41(-2.57%)
Nov 18, 2020 16.45 16.45 15.70 15.96 98,051 -0.54(-3.27%)
Nov 17, 2020 16.40 16.50 16.00 16.50 38,216 +0.15(+0.92%)
Nov 16, 2020 16.47 16.60 16.01 16.35 59,291 +0.16(+0.99%)
Nov 13, 2020 16.08 16.49 16.08 16.19 34,386 +0.11(+0.68%)
Nov 12, 2020 15.90 16.38 15.82 16.08 48,843 +0.17(+1.07%)
Nov 11, 2020 15.75 15.91 15.70 15.91 29,558 +0.16(+1.02%)
Nov 10, 2020 16.29 16.29 15.75 15.75 51,589 -0.21(-1.32%)
Nov 09, 2020 15.53 16.09 15.53 15.96 53,906 -0.60(-3.62%)
Nov 06, 2020 16.75 16.75 16.14 16.56 96,970 -0.15(-0.90%)
Nov 05, 2020 16.00 16.71 15.30 16.71 145,431 +1.19(+7.67%)
Nov 04, 2020 16.32 16.32 15.30 15.52 61,707 -0.52(-3.24%)
Nov 03, 2020 15.72 16.36 15.72 16.04 62,670 -0.18(-1.11%)
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.