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 (%)
Mar 29, 2019 3.220 3.340 3.190 3.280 89,372 +0.09(+2.82%)
Mar 28, 2019 3.500 3.530 3.150 3.190 125,517 -0.27(-7.80%)
Mar 27, 2019 3.620 3.620 3.450 3.460 168,497 -0.14(-3.89%)
Mar 26, 2019 3.300 3.600 3.260 3.600 251,613 +0.37(+11.46%)
Mar 25, 2019 3.160 3.300 3.160 3.230 105,417 +0.02(+0.62%)
Mar 22, 2019 3.220 3.250 3.080 3.210 88,943 +0.06(+1.90%)
Mar 21, 2019 3.220 3.220 3.000 3.150 101,945 +0.03(+0.96%)
Mar 20, 2019 3.150 3.200 3.100 3.120 69,334 -0.06(-1.89%)
Mar 19, 2019 3.100 3.180 3.020 3.180 117,348 +0.14(+4.61%)
Mar 18, 2019 3.050 3.160 2.980 3.040 194,752 -0.04(-1.30%)
Mar 15, 2019 3.050 3.110 2.880 3.080 168,932 +0.03(+0.98%)
Mar 14, 2019 3.010 3.140 2.920 3.050 296,515 +0.02(+0.66%)
Mar 13, 2019 2.760 3.100 2.760 3.030 326,547 +0.30(+10.99%)
Mar 12, 2019 2.860 2.910 2.680 2.730 350,572 -0.15(-5.21%)
Mar 11, 2019 3.260 3.300 2.800 2.880 679,466 -0.52(-15.29%)
Mar 08, 2019 3.450 3.560 3.260 3.400 176,396 -0.03(-0.87%)
Mar 07, 2019 3.390 3.470 3.370 3.430 95,807 +0.00(+0.00%)
Mar 06, 2019 3.650 3.650 3.420 3.430 175,780 -0.17(-4.72%)
Mar 05, 2019 3.730 3.730 3.590 3.600 110,833 -0.15(-4.00%)
Mar 04, 2019 3.550 3.750 3.550 3.750 196,378 +0.23(+6.53%)
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.