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 (%)
Nov 30, 2017 0.3100 0.3100 0.3050 0.3050 7,000 -0.03(-7.58%)
Nov 29, 2017 0.3350 0.3350 0.3300 0.3300 26,000 +0.03(+8.20%)
Nov 27, 2017 0.3050 0.3050 0.3050 0 -0.03(-8.96%)
Nov 24, 2017 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Nov 22, 2017 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Nov 21, 2017 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-1.54%)
Nov 17, 2017 0.3250 0.3250 0.3250 0 +0.04(+16.07%)
Nov 16, 2017 0.2800 0.2800 0.2800 0.2800 100,000 +0.02(+5.66%)
Nov 15, 2017 0.2600 0.2650 0.2600 0.2650 11,500 -0.01(-3.64%)
Nov 14, 2017 0.2850 0.2850 0.2750 0.2750 7,400 -0.01(-3.51%)
Nov 13, 2017 0.2850 0.2850 0.2850 0.2850 30,000 -0.01(-3.39%)
Nov 10, 2017 0.3000 0.3000 0.2900 0.2950 13,250 +0.01(+3.51%)
Nov 09, 2017 0.3050 0.3050 0.2850 0.2850 29,000 -0.04(-10.94%)
Nov 08, 2017 0.3100 0.3200 0.3100 0.3200 11,500 +0.00(+0.00%)
Nov 07, 2017 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
Nov 06, 2017 0.3250 0.3300 0.3250 0.3300 41,000 +0.01(+1.54%)
Nov 03, 2017 0.3050 0.3250 0.3050 0.3250 25,500 +0.02(+4.84%)
Nov 02, 2017 0.3150 0.3150 0.3000 0.3100 56,000 +0.00(+0.00%)
Nov 01, 2017 0.3200 0.3200 0.3050 0.3100 90,500 -0.02(-6.06%)
Oct 30, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 27, 2017 0.3600 0.3600 0.3500 0.3500 51,700 +0.01(+2.94%)
Oct 26, 2017 0.3400 0.3400 0.3400 0.3400 20,000 +0.03(+9.68%)
Oct 24, 2017 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Oct 23, 2017 0.3350 0.3350 0.3350 0.3350 19,500 +0.03(+8.06%)
Oct 20, 2017 0.3100 0.3100 0.3100 0.3100 14,003 +0.01(+3.33%)
Oct 19, 2017 0.3050 0.3050 0.3000 0.3000 4,000 +0.00(+0.00%)
Oct 18, 2017 0.3050 0.3050 0.3000 0.3000 37,000 -0.01(-3.23%)
Oct 17, 2017 0.3100 0.3100 0.3000 0.3100 127,700 +0.00(+0.00%)
Oct 16, 2017 0.3200 0.3200 0.3100 0.3100 63,500 -0.03(-8.82%)
Oct 13, 2017 0.3450 0.3450 0.3400 0.3400 119,000 -0.00(-1.45%)
Oct 12, 2017 0.3500 0.3500 0.3450 0.3450 15,500 -0.01(-1.43%)
Oct 11, 2017 0.3600 0.3700 0.3500 0.3500 78,009 -0.01(-2.78%)
Oct 10, 2017 0.3600 0.3600 0.3600 0.3600 19,500 -0.01(-1.37%)
Oct 06, 2017 0.3650 0.3650 0.3650 0.3650 61,501 +0.01(+2.82%)
Oct 05, 2017 0.3200 0.3550 0.3200 0.3550 5,900 +0.02(+7.58%)
Oct 03, 2017 0.3300 0.3300 0.3300 1 -0.02(-7.04%)
Oct 02, 2017 0.3750 0.3750 0.3550 0.3550 65,000 -0.02(-4.05%)
Sep 28, 2017 0.3700 0.3700 0.3700 0 +0.05(+17.46%)
Sep 27, 2017 0.3200 0.3200 0.3150 0.3150 5,000 +0.00(+0.00%)
Sep 26, 2017 0.3150 0.3150 0.3150 0.3150 7,500 -0.01(-1.56%)
Sep 25, 2017 0.3200 0.3200 0.3200 0.3200 24,500 +0.01(+3.23%)
Sep 22, 2017 0.3100 0.3100 0.3000 0.3100 34,520 +0.00(+0.00%)
Sep 21, 2017 0.3250 0.3400 0.3100 0.3100 68,500 -0.04(-11.43%)
Sep 20, 2017 0.3350 0.3500 0.3000 0.3500 110,300 +0.02(+6.06%)
Sep 19, 2017 0.3550 0.3550 0.3300 0.3300 88,000 -0.03(-8.33%)
Sep 15, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 14, 2017 0.3700 0.3700 0.3700 0.3700 2,088 +0.02(+4.23%)
Sep 13, 2017 0.3750 0.3750 0.3450 0.3550 65,325 -0.02(-5.33%)
Sep 12, 2017 0.4100 0.4100 0.3750 0.3750 255,620 -0.03(-8.54%)
Sep 11, 2017 0.4450 0.4450 0.4050 0.4100 73,800 -0.04(-8.89%)
Sep 08, 2017 0.4700 0.4700 0.4300 0.4500 59,150 -0.02(-4.26%)
Sep 07, 2017 0.4050 0.5000 0.4000 0.4700 687,750 +0.08(+22.08%)
Sep 06, 2017 0.3750 0.3850 0.3550 0.3850 39,500 +0.02(+4.05%)
Sep 05, 2017 0.3600 0.3700 0.3500 0.3700 51,317 +0.03(+8.82%)
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.