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 (%)
Aug 31, 2017 0.3700 0.3700 0.3400 0.3400 24,500 -0.04(-11.69%)
Aug 30, 2017 0.3750 0.3850 0.3750 0.3850 8,000 +0.05(+14.93%)
Aug 28, 2017 0.3350 0.3350 0.3350 420 +0.01(+1.52%)
Aug 25, 2017 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-2.94%)
Aug 24, 2017 0.3200 0.3400 0.3200 0.3400 10,083 +0.02(+6.25%)
Aug 23, 2017 0.3250 0.3300 0.3100 0.3200 36,500 -0.02(-5.88%)
Aug 21, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 18, 2017 0.3900 0.3900 0.3500 0.3500 49,000 -0.04(-10.26%)
Aug 17, 2017 0.3850 0.3900 0.3850 0.3900 10,000 -0.01(-2.50%)
Aug 16, 2017 0.3700 0.4500 0.3700 0.4000 50,900 +0.03(+8.11%)
Aug 15, 2017 0.3800 0.3900 0.3700 0.3700 17,000 -0.01(-1.33%)
Aug 14, 2017 0.3650 0.3800 0.3650 0.3750 39,538 +0.05(+17.19%)
Aug 11, 2017 0.3300 0.3500 0.3200 0.3200 8,500 +0.02(+6.67%)
Aug 10, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 09, 2017 0.3100 0.3100 0.2950 0.3000 44,000 -0.04(-11.76%)
Aug 04, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 03, 2017 0.3400 0.3400 0.3400 0.3400 1,000 +0.03(+9.68%)
Aug 02, 2017 0.3050 0.3100 0.3050 0.3100 12,000 +0.05(+19.23%)
Aug 01, 2017 0.2600 0.2600 0.2600 0.2600 1,160 +0.01(+4.00%)
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%)
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.