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 (%)
Feb 23, 2022 28.15 0 -0.65(-2.26%)
Feb 22, 2022 28.90 28.98 28.77 28.80 111,939 -0.58(-1.97%)
Feb 18, 2022 29.38 0 +0.55(+1.91%)
Feb 17, 2022 28.95 29.00 28.58 28.83 230,360 -0.12(-0.41%)
Feb 16, 2022 28.67 28.95 28.67 28.95 326,776 +0.23(+0.80%)
Feb 15, 2022 28.54 28.77 28.54 28.72 57,139 +0.02(+0.07%)
Feb 14, 2022 28.80 28.89 28.63 28.70 148,660 -0.10(-0.35%)
Feb 11, 2022 28.53 28.82 28.53 28.80 114,600 +0.43(+1.52%)
Feb 10, 2022 28.43 28.71 28.35 28.37 122,105 -0.23(-0.80%)
Feb 09, 2022 28.46 28.72 28.46 28.60 119,114 +0.05(+0.18%)
Feb 08, 2022 28.41 28.65 28.33 28.55 385,271 +0.05(+0.18%)
Feb 07, 2022 28.34 28.51 28.32 28.50 361,832 +0.14(+0.49%)
Feb 04, 2022 28.26 28.44 28.26 28.36 270,603 +0.05(+0.18%)
Feb 03, 2022 28.32 28.31 405,968 -0.08(-0.28%)
Feb 02, 2022 28.31 28.54 28.31 28.39 245,747 +0.04(+0.14%)
Feb 01, 2022 28.40 28.46 28.29 28.35 134,987 +0.02(+0.07%)
Jan 31, 2022 28.22 28.33 28.33 111,210 +0.18(+0.64%)
Jan 28, 2022 28.16 28.21 28.01 28.15 108,811 -0.03(-0.11%)
Jan 27, 2022 28.33 28.44 28.16 28.18 154,862 -0.17(-0.60%)
Jan 26, 2022 28.45 28.65 28.27 28.35 294,852 -0.23(-0.80%)
Jan 25, 2022 28.40 28.59 28.31 28.58 186,376 +0.11(+0.39%)
Jan 24, 2022 28.40 28.54 28.23 28.47 163,854 -0.05(-0.18%)
Jan 21, 2022 28.61 28.77 28.46 28.52 152,379 -0.20(-0.70%)
Jan 20, 2022 28.73 28.85 28.65 28.72 283,322 -0.04(-0.14%)
Jan 19, 2022 28.40 28.84 28.20 28.76 1,374,798 +0.41(+1.45%)
Jan 18, 2022 28.40 28.49 28.22 28.35 69,776 -0.01(-0.04%)
Jan 17, 2022 28.42 28.54 28.36 28.36 172,763 -0.09(-0.32%)
Jan 14, 2022 28.50 28.55 28.27 28.45 150,301 -0.05(-0.18%)
Jan 13, 2022 28.62 28.65 28.50 28.50 162,788 -0.15(-0.52%)
Jan 12, 2022 28.60 28.65 28.40 28.65 332,347 +0.07(+0.24%)
Jan 11, 2022 28.30 28.58 28.27 28.58 332,242 +0.56(+2.00%)
Jan 10, 2022 28.12 28.49 28.02 28.02 159,392 -0.22(-0.78%)
Jan 07, 2022 28.35 28.39 28.16 28.24 153,559 -0.02(-0.07%)
Jan 06, 2022 28.28 28.57 28.24 28.26 177,804 -0.31(-1.09%)
Jan 05, 2022 28.66 28.80 28.55 28.57 465,299 -0.04(-0.14%)
Jan 04, 2022 28.58 28.77 28.44 28.61 513,117 -0.23(-0.80%)
Dec 31, 2021 28.84 28.84 28.84 0 +0.16(+0.56%)
Dec 30, 2021 28.42 28.84 28.42 28.68 368,633 +0.08(+0.28%)
Dec 29, 2021 28.50 28.77 28.30 28.60 469,823 +0.00(+0.00%)
Dec 24, 2021 28.60 28.60 28.60 0 -0.01(-0.03%)
Dec 23, 2021 28.54 28.65 28.50 28.61 254,290 -0.01(-0.03%)
Dec 22, 2021 28.59 28.65 28.46 28.62 210,792 +0.00(+0.00%)
Dec 21, 2021 28.64 28.72 28.55 28.62 253,186 -0.01(-0.03%)
Dec 20, 2021 28.40 28.70 28.12 28.63 522,675 -0.21(-0.73%)
Dec 17, 2021 28.33 28.84 28.32 28.84 853,282 +0.41(+1.44%)
Dec 16, 2021 28.09 28.50 27.97 28.43 823,125 +0.31(+1.10%)
Dec 15, 2021 28.15 28.30 27.85 28.12 636,486 -0.18(-0.64%)
Dec 14, 2021 28.31 28.44 28.16 28.30 426,266 -0.09(-0.32%)
Dec 13, 2021 28.30 28.63 28.30 28.39 722,205 -0.16(-0.56%)
Dec 10, 2021 28.50 28.59 28.11 28.55 1,023,557 -0.14(-0.49%)
Dec 09, 2021 28.30 29.26 28.28 28.69 2,415,305 +5.76(+25.12%)
Dec 08, 2021 22.15 22.96 21.99 22.93 32,433 +0.75(+3.38%)
Dec 07, 2021 20.92 22.55 20.92 22.18 85,414 +1.21(+5.77%)
Dec 06, 2021 20.76 21.70 20.54 20.97 106,953 +0.11(+0.53%)
Dec 03, 2021 19.53 21.00 19.49 20.86 74,897 +1.24(+6.32%)
Dec 02, 2021 19.63 20.42 19.22 19.62 59,321 -0.02(-0.10%)
Dec 01, 2021 20.25 20.25 19.61 19.64 83,621 -0.39(-1.95%)
Nov 30, 2021 20.56 20.56 19.75 20.03 130,549 -0.53(-2.58%)
Nov 29, 2021 19.90 20.69 19.63 20.56 117,763 +0.46(+2.29%)
Nov 26, 2021 20.82 20.82 19.57 20.10 115,390 -0.72(-3.46%)
Nov 25, 2021 21.21 21.21 20.61 20.82 23,672 -0.62(-2.89%)
Nov 24, 2021 20.00 21.94 19.90 21.44 147,759 +1.16(+5.72%)
Nov 23, 2021 20.65 20.90 19.85 20.28 97,923 -0.72(-3.43%)
Nov 22, 2021 21.50 21.53 20.81 21.00 64,308 -0.66(-3.05%)
Nov 19, 2021 21.23 22.61 21.20 21.66 78,490 +0.57(+2.70%)
Nov 18, 2021 21.05 21.56 21.04 21.09 43,971 +0.04(+0.19%)
Nov 17, 2021 21.18 21.93 20.80 21.05 45,817 -0.06(-0.28%)
Nov 16, 2021 22.00 22.02 20.60 21.11 100,427 -0.85(-3.87%)
Nov 15, 2021 21.90 22.35 21.71 21.96 86,356 -0.14(-0.63%)
Nov 12, 2021 21.16 22.16 21.00 22.10 111,571 +0.97(+4.59%)
Nov 11, 2021 20.94 21.20 20.38 21.13 80,971 +0.68(+3.33%)
Nov 10, 2021 20.00 20.45 133,147 +0.45(+2.25%)
Nov 09, 2021 19.88 20.00 19.85 20.00 69,288 +0.04(+0.20%)
Nov 08, 2021 19.95 20.02 19.75 19.96 168,834 -0.01(-0.05%)
Nov 05, 2021 20.00 20.00 19.40 19.97 214,039 -0.08(-0.40%)
Nov 04, 2021 18.25 20.33 18.25 20.05 140,816 +1.95(+10.77%)
Nov 03, 2021 17.17 18.20 16.54 18.10 104,560 +1.12(+6.60%)
Nov 02, 2021 17.06 17.07 16.85 16.98 16,735 -0.19(-1.11%)
Nov 01, 2021 17.50 17.35 17.11 17.17 24,199 -0.18(-1.04%)
Oct 29, 2021 17.67 17.68 16.97 17.35 46,928 -0.40(-2.25%)
Oct 28, 2021 17.18 17.91 16.95 17.75 64,327 +0.55(+3.20%)
Oct 27, 2021 17.04 17.45 16.91 17.20 43,940 +0.10(+0.58%)
Oct 26, 2021 17.41 17.10 34,719 -0.33(-1.89%)
Oct 25, 2021 16.53 17.55 16.53 17.43 145,478 +1.09(+6.67%)
Oct 22, 2021 16.60 16.85 16.15 16.34 31,663 -0.11(-0.67%)
Oct 21, 2021 16.46 16.75 16.36 16.45 24,738 -0.02(-0.12%)
Oct 20, 2021 17.01 17.01 16.32 16.47 30,465 -0.12(-0.72%)
Oct 19, 2021 16.73 16.93 16.43 16.59 32,401 +0.08(+0.48%)
Oct 18, 2021 16.04 16.51 16.04 16.51 29,659 +0.25(+1.54%)
Oct 15, 2021 16.45 16.85 16.10 16.26 42,172 -0.50(-2.98%)
Oct 14, 2021 16.75 16.92 16.62 16.76 28,775 +0.00(+0.00%)
Oct 13, 2021 17.29 17.35 16.72 16.76 39,189 -0.51(-2.95%)
Oct 12, 2021 16.07 17.50 16.00 17.27 96,490 +1.06(+6.54%)
Oct 08, 2021 16.21 16.21 16.21 0 +0.08(+0.50%)
Oct 07, 2021 16.06 16.39 16.06 16.13 45,822 -0.12(-0.74%)
Oct 06, 2021 16.10 16.35 15.04 16.25 74,276 +0.01(+0.06%)
Oct 05, 2021 14.30 16.30 14.30 16.24 247,547 +1.89(+13.17%)
Oct 04, 2021 13.74 14.40 13.62 14.35 42,331 +0.65(+4.74%)
Oct 01, 2021 13.57 13.80 13.56 13.70 21,213 +0.14(+1.03%)
Sep 30, 2021 13.81 13.81 13.45 13.56 8,615 -0.11(-0.80%)
Sep 29, 2021 13.46 13.67 13.26 13.67 11,047 -0.02(-0.15%)
Sep 28, 2021 13.29 13.69 13.28 13.69 11,355 +0.25(+1.86%)
Sep 27, 2021 13.46 13.67 13.41 13.44 17,703 -0.13(-0.96%)
Sep 24, 2021 13.44 13.67 13.44 13.57 20,476 +0.12(+0.89%)
Sep 23, 2021 14.05 14.05 13.45 13.45 13,572 -0.16(-1.18%)
Sep 22, 2021 13.75 14.20 13.56 13.61 56,693 +0.09(+0.67%)
Sep 21, 2021 13.40 13.69 13.40 13.52 26,270 +0.12(+0.90%)
Sep 20, 2021 12.97 13.50 12.90 13.40 71,322 +0.20(+1.52%)
Sep 17, 2021 13.04 13.29 12.80 13.20 273,646 +0.22(+1.69%)
Sep 16, 2021 13.47 13.60 12.91 12.98 142,745 -0.56(-4.14%)
Sep 15, 2021 13.79 13.86 13.50 13.54 50,228 -0.27(-1.96%)
Sep 14, 2021 13.71 14.11 13.68 13.81 43,877 -0.03(-0.22%)
Sep 13, 2021 14.39 14.39 13.70 13.84 58,182 -0.34(-2.40%)
Sep 10, 2021 14.45 14.80 14.06 14.18 195,224 -0.63(-4.25%)
Sep 09, 2021 14.48 15.25 14.42 14.81 133,067 +0.38(+2.63%)
Sep 08, 2021 13.58 14.49 13.32 14.43 88,981 +1.23(+9.32%)
Sep 07, 2021 13.40 13.59 13.20 13.20 40,357 -0.38(-2.80%)
Sep 03, 2021 13.58 13.58 13.58 0 +0.24(+1.80%)
Sep 02, 2021 13.45 13.55 13.30 13.34 27,837 -0.05(-0.37%)
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.