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 (%)
Jun 30, 2017 0.2450 0.2450 0.2350 0.2400 86,000 -0.03(-11.11%)
Jun 29, 2017 0.2500 0.2700 0.2500 0.2700 70,000 +0.01(+3.85%)
Jun 23, 2017 0.2600 0.2600 0.2600 400 +0.02(+6.12%)
Jun 22, 2017 0.2450 0.2450 0.2450 0.2450 2,834 +0.00(+0.00%)
Jun 21, 2017 0.2450 0.2450 0.2450 0.2450 2,400 -0.01(-2.00%)
Jun 19, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 16, 2017 0.2800 0.2800 0.2800 0.2800 75,000 +0.00(+0.00%)
Jun 15, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.02(+7.69%)
Jun 13, 2017 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Jun 07, 2017 0.2450 0.2450 0.2450 0 -0.03(-10.91%)
Jun 02, 2017 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
May 30, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 24, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 23, 2017 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+6.38%)
May 18, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 16, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 15, 2017 0.2450 0.2450 0.2450 0.2450 12,500 -0.02(-7.55%)
May 12, 2017 0.2650 0.2650 0.2650 0.2650 5,000 +0.02(+6.00%)
May 11, 2017 0.2400 0.2500 0.2400 0.2500 22,500 -0.02(-7.41%)
Apr 28, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Apr 27, 2017 0.2500 0.2500 0.2500 0.2500 57,000 +0.00(+0.00%)
Apr 26, 2017 0.2300 0.2500 0.2200 0.2500 129,000 +0.02(+11.11%)
Apr 25, 2017 0.2650 0.2650 0.2250 0.2250 45,000 -0.02(-10.00%)
Apr 24, 2017 0.2700 0.2700 0.2500 0.2500 33,000 -0.02(-5.66%)
Apr 21, 2017 0.2450 0.2650 0.2450 0.2650 20,893 +0.05(+20.45%)
Apr 20, 2017 0.2200 0.2200 0.2200 0.2200 826 -0.02(-10.20%)
Apr 19, 2017 0.2450 0.2450 0.2450 0.2450 1,263 +0.02(+11.36%)
Apr 18, 2017 0.2100 0.2300 0.2000 0.2200 50,500 +0.00(+0.00%)
Apr 17, 2017 0.2200 0.2200 0.2200 0.2200 800 -0.03(-12.00%)
Apr 13, 2017 0.2200 0.2700 0.2200 0.2500 112,680 +0.05(+28.21%)
Apr 11, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 10, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Apr 05, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
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.