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 (%)
Dec 31, 2018 2.360 2.360 2.360 0 +0.26(+12.38%)
Dec 28, 2018 2.180 2.180 2.070 2.100 44,180 -0.01(-0.47%)
Dec 27, 2018 2.100 2.150 2.080 2.110 68,850 +0.04(+1.93%)
Dec 24, 2018 2.070 2.070 2.070 0 -0.03(-1.43%)
Dec 21, 2018 2.090 2.100 2.050 2.100 39,500 +0.02(+0.96%)
Dec 20, 2018 2.180 2.250 2.060 2.080 106,300 +0.03(+1.46%)
Dec 19, 2018 2.110 2.190 2.050 2.050 95,800 -0.04(-1.91%)
Dec 18, 2018 2.080 2.200 2.050 2.090 87,013 +0.08(+3.98%)
Dec 17, 2018 2.240 2.300 1.900 2.010 473,205 -0.26(-11.45%)
Dec 14, 2018 2.330 2.390 2.250 2.270 155,600 -0.09(-3.81%)
Dec 13, 2018 2.450 2.450 2.300 2.360 207,180 -0.09(-3.67%)
Dec 12, 2018 2.660 2.690 2.340 2.450 456,730 -0.35(-12.50%)
Dec 11, 2018 2.600 2.800 2.600 2.800 93,937 +0.21(+8.11%)
Dec 10, 2018 2.650 2.650 2.540 2.590 83,710 -0.01(-0.38%)
Dec 07, 2018 2.660 2.670 2.560 2.600 179,698 +0.03(+1.17%)
Dec 06, 2018 2.590 2.640 2.510 2.570 55,286 +0.03(+1.18%)
Dec 05, 2018 2.610 2.720 2.540 2.540 52,550 -0.12(-4.51%)
Dec 04, 2018 2.680 2.740 2.590 2.660 175,625 +0.01(+0.38%)
Dec 03, 2018 2.550 2.660 2.520 2.650 57,200 +0.06(+2.32%)
Nov 30, 2018 2.630 2.630 2.390 2.590 59,600 -0.13(-4.78%)
Nov 29, 2018 2.450 2.720 2.190 2.720 377,370 +0.11(+4.21%)
Nov 28, 2018 2.540 2.680 2.460 2.610 127,924 +0.06(+2.35%)
Nov 27, 2018 2.700 2.750 2.490 2.550 179,700 -0.13(-4.85%)
Nov 26, 2018 2.890 2.890 2.650 2.680 184,070 -0.09(-3.25%)
Nov 23, 2018 2.770 3.020 2.700 2.770 159,804 +0.03(+1.09%)
Nov 22, 2018 2.480 2.850 2.480 2.740 170,700 +0.26(+10.48%)
Nov 21, 2018 2.500 2.550 2.450 2.480 75,010 +0.04(+1.64%)
Nov 20, 2018 2.490 2.530 2.310 2.440 98,590 -0.04(-1.61%)
Nov 19, 2018 2.600 2.750 2.460 2.480 149,325 -0.01(-0.40%)
Nov 16, 2018 2.400 2.510 2.300 2.490 112,458 +0.11(+4.62%)
Nov 15, 2018 2.600 2.670 2.250 2.380 191,650 -0.06(-2.46%)
Nov 14, 2018 2.640 2.670 2.260 2.440 249,185 -0.30(-10.95%)
Nov 13, 2018 2.850 2.900 2.650 2.740 189,124 -0.16(-5.52%)
Nov 12, 2018 3.000 3.000 2.720 2.900 63,591 -0.18(-5.84%)
Nov 09, 2018 3.180 3.230 3.080 3.080 109,800 -0.14(-4.35%)
Nov 08, 2018 3.110 3.280 3.110 3.220 71,585 +0.10(+3.21%)
Nov 07, 2018 3.090 3.170 3.080 3.120 43,125 +0.03(+0.97%)
Nov 06, 2018 3.110 3.150 3.070 3.090 53,780 -0.02(-0.64%)
Nov 05, 2018 3.150 3.210 3.070 3.110 103,383 -0.11(-3.42%)
Nov 02, 2018 3.210 3.290 3.120 3.220 147,213 +0.01(+0.31%)
Nov 01, 2018 3.120 3.340 3.100 3.210 207,699 +0.06(+1.90%)
Oct 31, 2018 2.980 3.170 2.850 3.150 177,350 +0.16(+5.35%)
Oct 30, 2018 2.720 3.030 2.720 2.990 152,054 +0.19(+6.79%)
Oct 29, 2018 2.880 2.900 2.720 2.800 168,188 -0.03(-1.06%)
Oct 26, 2018 2.700 2.970 2.700 2.830 87,151 +0.13(+4.81%)
Oct 25, 2018 2.660 2.800 2.600 2.700 140,975 -0.04(-1.46%)
Oct 24, 2018 3.050 3.060 2.640 2.740 205,630 -0.30(-9.87%)
Oct 23, 2018 3.110 3.110 2.780 3.040 149,483 -0.07(-2.25%)
Oct 22, 2018 3.290 3.290 2.850 3.110 447,218 -0.13(-4.01%)
Oct 19, 2018 3.400 3.410 3.160 3.240 255,600 -0.15(-4.42%)
Oct 18, 2018 3.180 3.500 3.150 3.390 227,394 +0.24(+7.62%)
Oct 17, 2018 3.030 3.260 3.030 3.150 131,025 +0.05(+1.61%)
Oct 16, 2018 3.260 3.290 3.000 3.100 296,272 -0.11(-3.43%)
Oct 15, 2018 2.670 3.240 2.650 3.210 498,981 +0.54(+20.22%)
Oct 12, 2018 2.700 2.740 2.620 2.670 76,659 -0.03(-1.11%)
Oct 11, 2018 2.670 2.820 2.610 2.700 212,779 -0.02(-0.74%)
Oct 10, 2018 2.650 2.840 2.550 2.720 359,907 -0.02(-0.73%)
Oct 09, 2018 2.170 2.740 2.170 2.740 451,980 +0.48(+21.24%)
Oct 05, 2018 2.260 2.260 2.260 0 -0.29(-11.37%)
Oct 04, 2018 1.830 2.550 1.800 2.550 796,393 +0.67(+35.64%)
Oct 03, 2018 1.770 1.880 1.750 1.880 178,159 +0.08(+4.44%)
Oct 02, 2018 1.800 1.810 1.760 1.800 173,440 +0.03(+1.69%)
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.