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 (%)
Oct 31, 2019 7.000 7.120 6.890 6.980 283,547 +0.01(+0.14%)
Oct 30, 2019 7.250 7.420 6.850 6.970 308,270 +0.27(+4.03%)
Oct 29, 2019 6.700 6.840 6.490 6.700 163,609 -0.02(-0.30%)
Oct 28, 2019 6.970 6.970 6.540 6.720 80,000 -0.13(-1.90%)
Oct 25, 2019 7.020 7.095 6.760 6.850 163,302 -0.06(-0.87%)
Oct 24, 2019 7.150 7.270 6.800 6.910 259,062 -0.25(-3.49%)
Oct 23, 2019 6.250 7.160 6.250 7.160 291,037 +0.91(+14.56%)
Oct 22, 2019 6.330 6.330 6.150 6.250 208,288 -0.10(-1.57%)
Oct 21, 2019 6.200 6.410 6.190 6.350 152,347 +0.09(+1.44%)
Oct 18, 2019 6.130 6.300 6.070 6.260 149,419 -0.05(-0.79%)
Oct 17, 2019 6.470 6.550 6.110 6.310 211,628 -0.14(-2.17%)
Oct 16, 2019 6.600 6.690 6.440 6.450 235,912 -0.17(-2.57%)
Oct 15, 2019 6.690 6.690 6.390 6.620 143,610 +0.12(+1.85%)
Oct 11, 2019 6.500 6.500 6.500 0 -0.40(-5.80%)
Oct 10, 2019 7.910 8.140 6.800 6.900 571,264 -0.78(-10.16%)
Oct 09, 2019 7.370 7.750 7.340 7.680 111,839 +0.29(+3.92%)
Oct 08, 2019 7.570 7.690 7.330 7.390 166,632 -0.11(-1.47%)
Oct 07, 2019 7.950 7.950 7.500 7.500 116,853 -0.60(-7.41%)
Oct 04, 2019 8.450 8.450 7.920 8.100 114,310 -0.29(-3.46%)
Oct 03, 2019 8.010 8.450 8.000 8.390 162,013 +0.38(+4.74%)
Oct 02, 2019 7.550 8.260 7.550 8.010 95,543 +0.51(+6.80%)
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.