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 (%)
May 31, 2018 0.4800 0.4900 0.4800 0.4800 103,500 +0.00(+0.00%)
May 30, 2018 0.4800 0.4800 0.4800 0.4800 18,500 +0.00(+0.00%)
May 29, 2018 0.4850 0.5000 0.4700 0.4800 61,631 -0.02(-4.00%)
May 28, 2018 0.5000 0.5200 0.5000 0.5000 30,180 +0.00(+0.00%)
May 25, 2018 0.4700 0.5200 0.4700 0.5000 37,100 +0.00(+0.00%)
May 24, 2018 0.4800 0.5000 0.4700 0.5000 61,000 +0.03(+6.38%)
May 23, 2018 0.4550 0.4800 0.4550 0.4700 68,100 +0.03(+6.82%)
May 22, 2018 0.4500 0.4500 0.4200 0.4400 225,200 -0.05(-10.20%)
May 17, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 16, 2018 0.4700 0.4900 0.4700 0.4900 48,500 +0.02(+5.38%)
May 15, 2018 0.4850 0.4850 0.4600 0.4650 54,000 -0.02(-4.12%)
May 14, 2018 0.4900 0.4900 0.4850 0.4850 12,500 +0.00(+0.00%)
May 11, 2018 0.5100 0.5100 0.4850 0.4850 36,500 -0.04(-6.73%)
May 10, 2018 0.4950 0.5200 0.4950 0.5200 21,000 +0.03(+6.12%)
May 09, 2018 0.5200 0.5200 0.4900 0.4900 15,000 -0.04(-7.55%)
May 08, 2018 0.5000 0.5300 0.5000 0.5300 14,500 +0.02(+3.92%)
May 07, 2018 0.5200 0.5200 0.5100 0.5100 27,000 -0.03(-5.56%)
May 04, 2018 0.4900 0.5500 0.4900 0.5400 60,500 +0.02(+3.85%)
May 03, 2018 0.4900 0.5200 0.4900 0.5200 2,000 +0.01(+1.96%)
May 02, 2018 0.4800 0.5200 0.4800 0.5100 45,780 +0.03(+6.25%)
May 01, 2018 0.4950 0.4950 0.4800 0.4800 89,500 -0.02(-4.00%)
Apr 30, 2018 0.5200 0.5200 0.5000 0.5000 13,760 -0.03(-5.66%)
Apr 26, 2018 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Apr 25, 2018 0.5000 0.5000 0.5000 0.5000 27,000 -0.03(-5.66%)
Apr 24, 2018 0.5000 0.5300 0.5000 0.5300 17,500 +0.03(+6.00%)
Apr 23, 2018 0.5500 0.5500 0.5000 0.5000 35,900 -0.05(-9.09%)
Apr 20, 2018 0.5700 0.5700 0.5300 0.5500 113,500 -0.01(-1.79%)
Apr 19, 2018 0.5600 0.5600 0.5400 0.5600 66,750 +0.00(+0.00%)
Apr 18, 2018 0.5600 0.5800 0.5500 0.5600 92,413 +0.03(+5.66%)
Apr 17, 2018 0.5200 0.5700 0.5200 0.5300 41,900 -0.02(-3.64%)
Apr 16, 2018 0.5300 0.5500 0.5200 0.5500 68,250 +0.03(+5.77%)
Apr 13, 2018 0.5100 0.5200 0.5100 0.5200 52,000 +0.02(+4.00%)
Apr 12, 2018 0.5000 0.5000 0.4800 0.5000 48,500 +0.01(+2.04%)
Apr 11, 2018 0.4950 0.5100 0.4850 0.4900 105,000 +0.00(+0.00%)
Apr 10, 2018 0.4800 0.5000 0.4750 0.4900 26,700 -0.01(-2.00%)
Apr 09, 2018 0.5000 0.5000 0.5000 0.5000 6,740 +0.00(+0.00%)
Apr 06, 2018 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Apr 05, 2018 0.5500 0.5500 0.4850 0.5100 21,105 +0.03(+6.25%)
Apr 04, 2018 0.4800 0.4900 0.4700 0.4800 76,750 +0.00(+0.00%)
Apr 03, 2018 0.5300 0.5400 0.4650 0.4800 159,300 -0.04(-7.69%)
Apr 02, 2018 0.5400 0.5600 0.5200 0.5200 99,650 -0.02(-3.70%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 28, 2018 0.5700 0.5900 0.5400 0.5400 69,700 -0.03(-5.26%)
Mar 27, 2018 0.5700 0.5700 0.5700 0.5700 2,000 +0.01(+1.79%)
Mar 26, 2018 0.6000 0.6000 0.5500 0.5600 40,250 -0.04(-6.67%)
Mar 23, 2018 0.5400 0.6000 0.5400 0.6000 34,500 +0.07(+13.21%)
Mar 22, 2018 0.5400 0.5400 0.5200 0.5300 24,355 -0.02(-3.64%)
Mar 21, 2018 0.5400 0.5600 0.5200 0.5500 111,500 +0.03(+5.77%)
Mar 20, 2018 0.5200 0.5500 0.5100 0.5200 58,420 -0.02(-3.70%)
Mar 19, 2018 0.5500 0.5500 0.5300 0.5400 16,400 -0.02(-3.57%)
Mar 16, 2018 0.5800 0.5800 0.5500 0.5600 44,300 -0.04(-6.67%)
Mar 15, 2018 0.6000 0.6100 0.5900 0.6000 52,350 +0.01(+1.69%)
Mar 14, 2018 0.5500 0.6000 0.5500 0.5900 76,300 +0.04(+7.27%)
Mar 13, 2018 0.5600 0.5600 0.5500 0.5500 14,200 +0.00(+0.00%)
Mar 12, 2018 0.5700 0.5700 0.5300 0.5500 135,300 -0.02(-3.51%)
Mar 09, 2018 0.5700 0.5700 0.5500 0.5700 31,400 +0.00(+0.00%)
Mar 08, 2018 0.5800 0.5900 0.5300 0.5700 74,400 +0.01(+1.79%)
Mar 07, 2018 0.5100 0.5600 0.5100 0.5600 43,000 +0.05(+9.80%)
Mar 06, 2018 0.5600 0.5600 0.5100 0.5100 31,000 -0.06(-10.53%)
Mar 05, 2018 0.5800 0.5800 0.5700 0.5700 6,300 +0.01(+1.79%)
Mar 02, 2018 0.5600 0.5600 0.4900 0.5600 52,700 +0.06(+12.00%)
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.