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, 2018 1.900 1.900 1.900 0 +0.22(+13.10%)
Aug 30, 2018 1.660 1.720 1.650 1.680 255,975 +0.03(+1.82%)
Aug 29, 2018 1.680 1.750 1.570 1.650 534,318 -0.05(-2.94%)
Aug 28, 2018 1.930 1.930 1.700 1.700 671,159 -0.25(-12.82%)
Aug 27, 2018 1.980 2.030 1.750 1.950 1,072,248 +0.00(+0.00%)
Aug 24, 2018 1.730 2.020 1.670 1.950 2,163,375 +0.41(+26.62%)
Aug 23, 2018 1.130 1.760 1.100 1.540 2,549,010 +0.36(+30.51%)
Aug 22, 2018 1.350 1.470 1.090 1.180 2,232,061 +0.46(+63.89%)
Aug 21, 2018 0.5800 0.7200 0.5800 0.7200 169,061 +0.14(+24.14%)
Aug 20, 2018 0.5700 0.5800 0.5700 0.5800 262,700 +0.03(+5.45%)
Aug 17, 2018 0.5200 0.5700 0.5100 0.5500 283,531 +0.03(+5.77%)
Aug 16, 2018 0.5000 0.5400 0.5000 0.5200 76,500 +0.02(+4.00%)
Aug 15, 2018 0.5300 0.5300 0.5000 0.5000 76,900 -0.03(-5.66%)
Aug 14, 2018 0.5200 0.5300 0.5200 0.5300 47,366 -0.01(-1.85%)
Aug 13, 2018 0.5400 0.5500 0.5200 0.5400 122,277 +0.00(+0.00%)
Aug 10, 2018 0.5500 0.5500 0.5300 0.5400 56,500 +0.01(+1.89%)
Aug 09, 2018 0.5600 0.5600 0.5300 0.5300 31,100 -0.01(-1.85%)
Aug 08, 2018 0.5700 0.5700 0.5400 0.5400 93,250 -0.02(-3.57%)
Aug 07, 2018 0.5800 0.5800 0.5600 0.5600 71,000 -0.02(-3.45%)
Aug 03, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 02, 2018 0.5700 0.5700 0.5600 0.5700 17,500 +0.02(+3.64%)
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.