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 (%)
Jul 31, 2017 0.2700 0.2700 0.2500 0.2500 81,000 -0.02(-5.66%)
Jul 28, 2017 0.2650 0.2650 0.2650 0.2650 5,500 +0.00(+0.00%)
Jul 27, 2017 0.2650 0.2650 0.2650 0.2650 501 -0.03(-11.67%)
Jul 26, 2017 0.3000 0.3000 0.3000 0.3000 2,500 +0.03(+13.21%)
Jul 21, 2017 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Jul 18, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 17, 2017 0.2950 0.2950 0.2400 0.2600 20,500 +0.02(+6.12%)
Jul 14, 2017 0.2550 0.2550 0.2300 0.2450 44,000 -0.01(-3.92%)
Jul 13, 2017 0.2550 0.2800 0.2550 0.2550 32,000 -0.03(-8.93%)
Jul 12, 2017 0.2800 0.2800 0.2800 0.2800 120,166 +0.02(+5.66%)
Jul 11, 2017 0.2500 0.2650 0.2500 0.2650 7,225 +0.04(+15.22%)
Jul 06, 2017 0.2300 0.2300 0.2300 100 -0.01(-6.12%)
Jul 05, 2017 0.2450 0.2550 0.2450 0.2450 90,500 +0.01(+4.26%)
Jul 04, 2017 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
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%)
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.