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, 2020 19.27 19.27 19.27 0 -0.36(-1.83%)
Jun 29, 2020 19.37 19.70 18.90 19.63 283,258 +1.20(+6.51%)
Jun 26, 2020 17.46 18.94 17.00 18.43 254,227 +1.13(+6.53%)
Jun 25, 2020 15.71 17.73 15.46 17.30 214,193 +1.49(+9.42%)
Jun 24, 2020 16.28 16.50 15.58 15.81 201,690 -0.47(-2.89%)
Jun 23, 2020 16.58 16.95 16.28 16.28 148,458 -0.18(-1.09%)
Jun 22, 2020 16.05 17.32 15.90 16.46 540,418 +0.76(+4.84%)
Jun 19, 2020 14.11 15.70 13.80 15.70 1,125,000 +1.59(+11.27%)
Jun 18, 2020 14.20 14.38 14.01 14.11 224,631 +0.20(+1.44%)
Jun 17, 2020 14.00 14.47 13.72 13.91 97,546 -0.23(-1.63%)
Jun 16, 2020 14.50 15.13 14.14 14.14 392,587 +0.17(+1.22%)
Jun 15, 2020 12.51 14.85 12.45 13.97 422,112 +0.98(+7.54%)
Jun 12, 2020 12.35 13.00 12.35 12.99 193,127 +0.46(+3.67%)
Jun 11, 2020 12.40 13.20 12.31 12.53 323,142 +0.33(+2.70%)
Jun 10, 2020 12.15 12.29 11.94 12.20 139,530 +0.38(+3.21%)
Jun 09, 2020 12.00 12.19 11.76 11.82 84,441 -0.07(-0.59%)
Jun 08, 2020 11.55 12.00 11.44 11.89 213,838 +1.10(+10.19%)
Jun 05, 2020 10.81 10.87 10.35 10.79 102,124 -0.25(-2.26%)
Jun 04, 2020 10.90 11.05 10.73 11.04 45,303 +0.02(+0.18%)
Jun 03, 2020 10.50 11.12 10.42 11.02 156,570 +0.22(+2.04%)
Jun 02, 2020 11.54 11.54 10.60 10.80 178,115 -0.62(-5.43%)
Jun 01, 2020 11.80 11.80 11.30 11.42 118,331 -0.38(-3.22%)
May 29, 2020 11.89 12.10 11.67 11.80 82,931 +0.12(+1.03%)
May 28, 2020 12.00 12.00 11.54 11.68 40,746 -0.21(-1.77%)
May 27, 2020 11.67 11.89 11.22 11.89 85,195 +0.27(+2.32%)
May 26, 2020 12.19 12.19 11.52 11.62 86,305 -0.40(-3.33%)
May 25, 2020 12.25 12.25 11.96 12.02 39,151 -0.14(-1.15%)
May 22, 2020 11.99 12.30 11.80 12.16 86,561 +0.22(+1.84%)
May 21, 2020 11.90 11.99 11.50 11.94 164,706 +0.03(+0.25%)
May 20, 2020 11.95 12.00 11.79 11.91 119,947 +0.07(+0.59%)
May 19, 2020 11.90 11.95 11.62 11.84 171,944 +0.24(+2.07%)
May 15, 2020 11.60 11.60 11.60 0 +0.22(+1.93%)
May 14, 2020 11.26 11.53 11.18 11.38 249,757 -0.11(-0.96%)
May 13, 2020 11.85 11.85 11.34 11.49 146,389 -0.01(-0.09%)
May 12, 2020 12.25 12.25 11.41 11.50 344,098 -0.48(-4.01%)
May 11, 2020 12.05 13.19 11.64 11.98 423,083 +0.93(+8.42%)
May 08, 2020 11.00 11.12 10.80 11.05 80,944 +0.00(+0.00%)
May 07, 2020 10.72 11.25 10.32 11.05 246,516 +0.04(+0.36%)
May 06, 2020 11.83 12.00 10.66 11.01 114,634 -0.76(-6.46%)
May 05, 2020 10.74 12.00 10.46 11.77 229,820 +0.22(+1.90%)
May 04, 2020 10.40 12.10 10.26 11.55 596,258 +1.46(+14.47%)
May 01, 2020 9.500 10.30 9.070 10.09 201,461 +0.40(+4.13%)
Apr 30, 2020 9.310 9.890 9.310 9.690 256,047 +0.25(+2.65%)
Apr 29, 2020 8.970 9.490 8.970 9.440 228,980 +0.47(+5.24%)
Apr 28, 2020 9.450 9.480 8.750 8.970 203,220 -0.42(-4.47%)
Apr 27, 2020 8.980 9.450 8.900 9.390 230,081 +0.39(+4.33%)
Apr 24, 2020 8.920 9.050 8.730 9.000 133,530 +0.19(+2.16%)
Apr 23, 2020 8.480 8.980 8.410 8.810 266,419 +0.36(+4.26%)
Apr 22, 2020 7.820 8.480 7.820 8.450 124,636 +0.67(+8.61%)
Apr 21, 2020 7.900 7.930 7.690 7.780 96,200 -0.17(-2.14%)
Apr 20, 2020 7.910 8.150 7.770 7.950 142,686 +0.12(+1.53%)
Apr 17, 2020 7.840 8.060 7.810 7.830 76,041 -0.17(-2.12%)
Apr 16, 2020 7.870 8.100 7.840 8.000 120,253 +0.17(+2.17%)
Apr 15, 2020 7.390 7.900 7.300 7.830 104,700 +0.38(+5.10%)
Apr 14, 2020 7.900 8.030 7.450 7.450 224,719 -0.16(-2.10%)
Apr 13, 2020 6.900 7.700 6.660 7.610 283,956 +0.72(+10.45%)
Apr 09, 2020 6.890 6.890 6.890 0 +0.50(+7.82%)
Apr 08, 2020 6.460 6.470 6.320 6.390 51,579 +0.05(+0.79%)
Apr 07, 2020 6.300 6.500 6.270 6.340 65,122 +0.18(+2.92%)
Apr 06, 2020 6.050 6.470 6.050 6.160 107,167 +0.21(+3.53%)
Apr 03, 2020 6.190 6.350 5.840 5.950 76,440 -0.40(-6.30%)
Apr 02, 2020 6.200 6.640 6.180 6.350 153,251 +0.15(+2.42%)
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.