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 (%)
Jan 31, 2017 0.1800 0.2400 0.1750 0.1750 47,000 +0.00(+2.94%)
Jan 30, 2017 0.1700 0.1700 0.1700 0.1700 2,120 +0.00(+0.00%)
Jan 27, 2017 0.1650 0.1700 0.1650 0.1700 22,000 +0.00(+0.00%)
Jan 26, 2017 0.1600 0.1700 0.1500 0.1700 120,000 +0.01(+3.03%)
Jan 25, 2017 0.1650 0.1650 0.1550 0.1650 64,000 -0.01(-8.33%)
Jan 24, 2017 0.1650 0.1800 0.1550 0.1800 89,620 +0.00(+0.00%)
Jan 23, 2017 0.1800 0.1800 0.1750 0.1800 68,500 +0.00(+0.00%)
Jan 20, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jan 19, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jan 18, 2017 0.1800 0.1800 0.1800 0.1800 1,500 -0.04(-18.18%)
Jan 17, 2017 0.2200 0.2200 0.2000 0.2200 110,430 +0.00(+0.00%)
Jan 06, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 05, 2017 0.2150 0.2200 0.2150 0.2200 21,000 +0.04(+18.92%)
Jan 04, 2017 0.2000 0.2050 0.1850 0.1850 31,000 +0.01(+8.82%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Dec 29, 2016 0.1900 0.1950 0.1900 0.1950 12,000 +0.03(+18.18%)
Dec 21, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 20, 2016 0.1650 0.1650 0.1650 0.1650 107,697 +0.00(+0.00%)
Dec 16, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 14, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Dec 13, 2016 0.1900 0.1900 0.1900 0.1900 100,000 +0.00(+0.00%)
Dec 09, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Dec 08, 2016 0.2250 0.2300 0.2000 0.2100 96,833 +0.02(+10.53%)
Dec 07, 2016 0.1600 0.1900 0.1600 0.1900 5,500 +0.05(+40.74%)
Dec 06, 2016 0.1400 0.1400 0.1350 0.1350 8,000 -0.01(-10.00%)
Dec 01, 2016 0.1500 0.1500 0.1500 580 -0.01(-3.23%)
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%)
Sep 02, 2016 0.2800 0.2800 0.2800 0 +0.06(+24.44%)
Aug 31, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 30, 2016 0.2500 0.2500 0.2200 0.2200 3,500 -0.03(-12.00%)
Aug 29, 2016 0.2500 0.2500 0.2500 0.2500 10,080 -0.02(-7.41%)
Aug 26, 2016 0.2800 0.2800 0.2700 0.2700 17,000 -0.04(-14.29%)
Aug 25, 2016 0.3000 0.3150 0.3000 0.3150 15,000 +0.00(+0.00%)
Aug 24, 2016 0.3150 0.3150 0.3150 0.3150 4,000 +0.03(+12.50%)
Aug 23, 2016 0.3000 0.3000 0.2800 0.2800 17,000 -0.04(-12.50%)
Aug 22, 2016 0.3050 0.3200 0.2900 0.3200 35,250 -0.03(-8.57%)
Aug 18, 2016 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Aug 17, 2016 0.3250 0.3250 0.3250 0.3250 5,220 +0.00(+0.00%)
Aug 16, 2016 0.3250 0.3250 0.3250 0.3250 3,400 +0.00(+0.00%)
Aug 15, 2016 0.3100 0.3250 0.3100 0.3250 20,325 +0.03(+8.33%)
Aug 12, 2016 0.3000 0.3000 0.3000 0.3000 500 -0.02(-6.25%)
Aug 10, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 09, 2016 0.2900 0.3100 0.2900 0.3100 85,600 -0.05(-13.89%)
Aug 05, 2016 0.3600 0.3600 0.3600 0 +0.07(+24.14%)
Jul 28, 2016 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jul 25, 2016 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 22, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Jul 21, 2016 0.2600 0.2700 0.2600 0.2700 14,109 -0.08(-22.86%)
Jul 20, 2016 0.2700 0.3500 0.2500 0.3500 50,000 +0.05(+16.67%)
Jul 15, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jul 13, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jul 11, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jun 30, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 29, 2016 0.2500 0.2500 0.2500 0.2500 520 -0.03(-10.71%)
Jun 28, 2016 0.2800 0.2800 0.2800 0.2800 7,040 +0.00(+0.00%)
Jun 24, 2016 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Jun 23, 2016 0.3500 0.3500 0.3500 0.3500 2,432 +0.07(+25.00%)
Jun 22, 2016 0.2800 0.2800 0.2800 0.2800 9,000 +0.02(+7.69%)
Jun 21, 2016 0.2600 0.2600 0.2600 0.2600 2,004 +0.01(+1.96%)
Jun 17, 2016 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Jun 15, 2016 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jun 14, 2016 0.2650 0.2650 0.2650 0.2650 800 +0.01(+1.92%)
Jun 10, 2016 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jun 09, 2016 0.3350 0.3350 0.2950 0.3000 55,000 +0.05(+20.00%)
Jun 08, 2016 0.2500 0.2500 0.2500 0.2500 5,044 -0.02(-7.41%)
Jun 07, 2016 0.3000 0.3000 0.2700 0.2700 30,103 -0.03(-10.00%)
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.