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, 2016 0.1550 0.1550 0.1550 0.1550 12,000 +0.02(+14.81%)
Nov 29, 2016 0.1350 0.1400 0.1250 0.1350 42,500 -0.01(-6.90%)
Nov 28, 2016 0.1450 0.1450 0.1250 0.1450 26,000 -0.01(-3.33%)
Nov 24, 2016 0.1500 0.1500 0.1500 400 -0.02(-11.76%)
Nov 23, 2016 0.1550 0.1700 0.1550 0.1700 6,600 +0.02(+9.68%)
Nov 21, 2016 0.1550 0.1550 0.1550 1,100 -0.01(-3.13%)
Nov 18, 2016 0.1550 0.1600 0.1500 0.1600 66,000 -0.01(-3.03%)
Nov 17, 2016 0.1700 0.1700 0.1650 0.1650 25,000 -0.01(-8.33%)
Nov 16, 2016 0.1800 0.1800 0.1800 0.1800 25,000 -0.02(-10.00%)
Nov 14, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 11, 2016 0.2100 0.2100 0.2100 0.2100 4,800 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2100 0.2100 2,000 +0.01(+5.00%)
Nov 09, 2016 0.2000 0.2000 0.2000 0.2000 1,231 +0.00(+0.00%)
Nov 08, 2016 0.2200 0.2200 0.2000 0.2000 6,000 -0.06(-23.08%)
Nov 03, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Nov 02, 2016 0.2750 0.2800 0.2600 0.2800 92,500 +0.04(+14.29%)
Oct 28, 2016 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Oct 27, 2016 0.2500 0.2500 0.2200 0.2200 14,221 -0.02(-8.33%)
Oct 26, 2016 0.2550 0.2550 0.2400 0.2400 17,000 -0.02(-7.69%)
Oct 21, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 20, 2016 0.2800 0.2800 0.2700 0.2700 25,200 +0.00(+0.00%)
Oct 19, 2016 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+1.89%)
Oct 18, 2016 0.2650 0.2650 0.2650 0.2650 3,000 +0.03(+12.77%)
Oct 17, 2016 0.2350 0.2350 0.2350 0.2350 25,200 +0.00(+0.00%)
Oct 14, 2016 0.2300 0.2350 0.2300 0.2350 29,500 +0.00(+2.17%)
Oct 13, 2016 0.2300 0.2300 0.2300 0.2300 30,000 +0.03(+15.00%)
Oct 06, 2016 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Oct 04, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Oct 03, 2016 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 30, 2016 0.2450 0.2450 0.2450 0.2450 400 +0.00(+0.00%)
Sep 29, 2016 0.2700 0.2700 0.2450 0.2450 8,000 -0.03(-10.91%)
Sep 28, 2016 0.2750 0.2750 0.2750 0.2750 18,000 +0.00(+0.00%)
Sep 27, 2016 0.2900 0.2900 0.2750 0.2750 6,500 -0.01(-5.17%)
Sep 26, 2016 0.2200 0.2900 0.2200 0.2900 5,000 +0.00(+0.00%)
Sep 23, 2016 0.2900 0.2900 0.2900 0.2900 14,700 +0.03(+11.54%)
Sep 13, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Sep 09, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 07, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 06, 2016 0.2550 0.2550 0.2500 0.2500 16,400 -0.03(-10.71%)
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.