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, 2018 0.6000 0.7300 0.6000 0.6400 271,000 +0.10(+18.52%)
Jan 30, 2018 0.5800 0.5300 0.5400 104,910 +0.01(+1.89%)
Jan 29, 2018 0.5800 0.5900 0.5300 0.5300 114,986 -0.04(-7.02%)
Jan 26, 2018 0.5900 0.6000 0.5600 0.5700 145,500 -0.02(-3.39%)
Jan 25, 2018 0.5900 0.6300 0.5800 0.5900 279,543 +0.01(+1.72%)
Jan 24, 2018 0.5800 0.6500 0.5600 0.5800 262,115 +0.01(+1.75%)
Jan 23, 2018 0.5100 0.5700 0.5100 0.5700 231,000 +0.06(+11.76%)
Jan 22, 2018 0.5000 0.6000 0.5000 0.5100 342,128 +0.07(+14.61%)
Jan 19, 2018 0.4400 0.4450 0.4400 0.4450 7,150 +0.01(+1.14%)
Jan 18, 2018 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Jan 17, 2018 0.4350 0.4400 0.4100 0.4400 46,500 +0.01(+2.33%)
Jan 16, 2018 0.4350 0.4350 0.4200 0.4300 20,500 +0.01(+2.38%)
Jan 15, 2018 0.4200 0.4250 0.4200 0.4200 32,500 +0.00(+0.00%)
Jan 12, 2018 0.4150 0.4200 0.4150 0.4200 24,500 +0.01(+2.44%)
Jan 11, 2018 0.4050 0.4100 0.4000 0.4100 39,159 +0.01(+2.50%)
Jan 10, 2018 0.4000 0.4000 0.4000 0.4000 19,000 +0.00(+0.00%)
Jan 09, 2018 0.3900 0.4050 0.3900 0.4000 30,166 +0.00(+0.00%)
Jan 08, 2018 0.4650 0.4650 0.4000 0.4000 107,385 -0.05(-11.11%)
Jan 05, 2018 0.4700 0.4950 0.4350 0.4500 34,411 -0.04(-8.16%)
Jan 04, 2018 0.3950 0.5000 0.3950 0.4900 106,300 +0.10(+25.64%)
Jan 03, 2018 0.3900 0.3900 0.3900 0.3900 2,700 -0.01(-1.27%)
Dec 29, 2017 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
Dec 28, 2017 0.3500 0.3650 0.3500 0.3650 10,000 +0.01(+1.39%)
Dec 27, 2017 0.3400 0.3700 0.3400 0.3600 11,871 +0.03(+9.09%)
Dec 22, 2017 0.3250 0.3300 0.3250 0.3300 12,000 +0.02(+4.76%)
Dec 21, 2017 0.3150 0.3150 0.3150 0.3150 14,800 -0.01(-1.56%)
Dec 20, 2017 0.3300 0.3300 0.3200 0.3200 38,500 -0.01(-3.03%)
Dec 19, 2017 0.3300 0.3300 0.3300 0.3300 3,150 +0.01(+3.13%)
Dec 18, 2017 0.3200 0.3200 0.3200 0.3200 24,000 +0.00(+0.00%)
Dec 15, 2017 0.3300 0.3300 0.3200 0.3200 44,000 -0.01(-3.03%)
Dec 14, 2017 0.3300 0.3300 0.3300 0.3300 8,500 +0.00(+0.00%)
Dec 13, 2017 0.3300 0.3300 0.3150 0.3300 66,500 -0.02(-5.71%)
Dec 12, 2017 0.3750 0.3750 0.3500 0.3500 60,442 -0.05(-12.50%)
Dec 11, 2017 0.3000 0.4000 0.3000 0.4000 112,700 +0.12(+40.35%)
Dec 08, 2017 0.2850 0.2850 0.2850 0.2850 8,800 -0.02(-5.00%)
Dec 06, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 05, 2017 0.3100 0.3100 0.3000 0.3000 15,500 -0.02(-6.25%)
Dec 01, 2017 0.3200 0.3200 0.3200 200 +0.02(+4.92%)
Nov 30, 2017 0.3100 0.3100 0.3050 0.3050 7,000 -0.03(-7.58%)
Nov 29, 2017 0.3350 0.3350 0.3300 0.3300 26,000 +0.03(+8.20%)
Nov 27, 2017 0.3050 0.3050 0.3050 0 -0.03(-8.96%)
Nov 24, 2017 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Nov 22, 2017 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Nov 21, 2017 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-1.54%)
Nov 17, 2017 0.3250 0.3250 0.3250 0 +0.04(+16.07%)
Nov 16, 2017 0.2800 0.2800 0.2800 0.2800 100,000 +0.02(+5.66%)
Nov 15, 2017 0.2600 0.2650 0.2600 0.2650 11,500 -0.01(-3.64%)
Nov 14, 2017 0.2850 0.2850 0.2750 0.2750 7,400 -0.01(-3.51%)
Nov 13, 2017 0.2850 0.2850 0.2850 0.2850 30,000 -0.01(-3.39%)
Nov 10, 2017 0.3000 0.3000 0.2900 0.2950 13,250 +0.01(+3.51%)
Nov 09, 2017 0.3050 0.3050 0.2850 0.2850 29,000 -0.04(-10.94%)
Nov 08, 2017 0.3100 0.3200 0.3100 0.3200 11,500 +0.00(+0.00%)
Nov 07, 2017 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
Nov 06, 2017 0.3250 0.3300 0.3250 0.3300 41,000 +0.01(+1.54%)
Nov 03, 2017 0.3050 0.3250 0.3050 0.3250 25,500 +0.02(+4.84%)
Nov 02, 2017 0.3150 0.3150 0.3000 0.3100 56,000 +0.00(+0.00%)
Nov 01, 2017 0.3200 0.3200 0.3050 0.3100 90,500 -0.02(-6.06%)
Oct 30, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 27, 2017 0.3600 0.3600 0.3500 0.3500 51,700 +0.01(+2.94%)
Oct 26, 2017 0.3400 0.3400 0.3400 0.3400 20,000 +0.03(+9.68%)
Oct 24, 2017 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Oct 23, 2017 0.3350 0.3350 0.3350 0.3350 19,500 +0.03(+8.06%)
Oct 20, 2017 0.3100 0.3100 0.3100 0.3100 14,003 +0.01(+3.33%)
Oct 19, 2017 0.3050 0.3050 0.3000 0.3000 4,000 +0.00(+0.00%)
Oct 18, 2017 0.3050 0.3050 0.3000 0.3000 37,000 -0.01(-3.23%)
Oct 17, 2017 0.3100 0.3100 0.3000 0.3100 127,700 +0.00(+0.00%)
Oct 16, 2017 0.3200 0.3200 0.3100 0.3100 63,500 -0.03(-8.82%)
Oct 13, 2017 0.3450 0.3450 0.3400 0.3400 119,000 -0.00(-1.45%)
Oct 12, 2017 0.3500 0.3500 0.3450 0.3450 15,500 -0.01(-1.43%)
Oct 11, 2017 0.3600 0.3700 0.3500 0.3500 78,009 -0.01(-2.78%)
Oct 10, 2017 0.3600 0.3600 0.3600 0.3600 19,500 -0.01(-1.37%)
Oct 06, 2017 0.3650 0.3650 0.3650 0.3650 61,501 +0.01(+2.82%)
Oct 05, 2017 0.3200 0.3550 0.3200 0.3550 5,900 +0.02(+7.58%)
Oct 03, 2017 0.3300 0.3300 0.3300 1 -0.02(-7.04%)
Oct 02, 2017 0.3750 0.3750 0.3550 0.3550 65,000 -0.02(-4.05%)
Sep 28, 2017 0.3700 0.3700 0.3700 0 +0.05(+17.46%)
Sep 27, 2017 0.3200 0.3200 0.3150 0.3150 5,000 +0.00(+0.00%)
Sep 26, 2017 0.3150 0.3150 0.3150 0.3150 7,500 -0.01(-1.56%)
Sep 25, 2017 0.3200 0.3200 0.3200 0.3200 24,500 +0.01(+3.23%)
Sep 22, 2017 0.3100 0.3100 0.3000 0.3100 34,520 +0.00(+0.00%)
Sep 21, 2017 0.3250 0.3400 0.3100 0.3100 68,500 -0.04(-11.43%)
Sep 20, 2017 0.3350 0.3500 0.3000 0.3500 110,300 +0.02(+6.06%)
Sep 19, 2017 0.3550 0.3550 0.3300 0.3300 88,000 -0.03(-8.33%)
Sep 15, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 14, 2017 0.3700 0.3700 0.3700 0.3700 2,088 +0.02(+4.23%)
Sep 13, 2017 0.3750 0.3750 0.3450 0.3550 65,325 -0.02(-5.33%)
Sep 12, 2017 0.4100 0.4100 0.3750 0.3750 255,620 -0.03(-8.54%)
Sep 11, 2017 0.4450 0.4450 0.4050 0.4100 73,800 -0.04(-8.89%)
Sep 08, 2017 0.4700 0.4700 0.4300 0.4500 59,150 -0.02(-4.26%)
Sep 07, 2017 0.4050 0.5000 0.4000 0.4700 687,750 +0.08(+22.08%)
Sep 06, 2017 0.3750 0.3850 0.3550 0.3850 39,500 +0.02(+4.05%)
Sep 05, 2017 0.3600 0.3700 0.3500 0.3700 51,317 +0.03(+8.82%)
Sep 01, 2017 0.3400 0.3400 0.3400 0.3400 12,500 +0.00(+0.00%)
Aug 31, 2017 0.3700 0.3700 0.3400 0.3400 24,500 -0.04(-11.69%)
Aug 30, 2017 0.3750 0.3850 0.3750 0.3850 8,000 +0.05(+14.93%)
Aug 28, 2017 0.3350 0.3350 0.3350 420 +0.01(+1.52%)
Aug 25, 2017 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-2.94%)
Aug 24, 2017 0.3200 0.3400 0.3200 0.3400 10,083 +0.02(+6.25%)
Aug 23, 2017 0.3250 0.3300 0.3100 0.3200 36,500 -0.02(-5.88%)
Aug 21, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 18, 2017 0.3900 0.3900 0.3500 0.3500 49,000 -0.04(-10.26%)
Aug 17, 2017 0.3850 0.3900 0.3850 0.3900 10,000 -0.01(-2.50%)
Aug 16, 2017 0.3700 0.4500 0.3700 0.4000 50,900 +0.03(+8.11%)
Aug 15, 2017 0.3800 0.3900 0.3700 0.3700 17,000 -0.01(-1.33%)
Aug 14, 2017 0.3650 0.3800 0.3650 0.3750 39,538 +0.05(+17.19%)
Aug 11, 2017 0.3300 0.3500 0.3200 0.3200 8,500 +0.02(+6.67%)
Aug 10, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 09, 2017 0.3100 0.3100 0.2950 0.3000 44,000 -0.04(-11.76%)
Aug 04, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 03, 2017 0.3400 0.3400 0.3400 0.3400 1,000 +0.03(+9.68%)
Aug 02, 2017 0.3050 0.3100 0.3050 0.3100 12,000 +0.05(+19.23%)
Aug 01, 2017 0.2600 0.2600 0.2600 0.2600 1,160 +0.01(+4.00%)
Jul 31, 2017 0.2700 0.2700 0.2500 0.2500 81,000 -0.02(-5.66%)
Jul 28, 2017 0.2650 0.2650 0.2650 0.2650 5,500 +0.00(+0.00%)
Jul 27, 2017 0.2650 0.2650 0.2650 0.2650 501 -0.03(-11.67%)
Jul 26, 2017 0.3000 0.3000 0.3000 0.3000 2,500 +0.03(+13.21%)
Jul 21, 2017 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Jul 18, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 17, 2017 0.2950 0.2950 0.2400 0.2600 20,500 +0.02(+6.12%)
Jul 14, 2017 0.2550 0.2550 0.2300 0.2450 44,000 -0.01(-3.92%)
Jul 13, 2017 0.2550 0.2800 0.2550 0.2550 32,000 -0.03(-8.93%)
Jul 12, 2017 0.2800 0.2800 0.2800 0.2800 120,166 +0.02(+5.66%)
Jul 11, 2017 0.2500 0.2650 0.2500 0.2650 7,225 +0.04(+15.22%)
Jul 06, 2017 0.2300 0.2300 0.2300 100 -0.01(-6.12%)
Jul 05, 2017 0.2450 0.2550 0.2450 0.2450 90,500 +0.01(+4.26%)
Jul 04, 2017 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2017 0.2450 0.2450 0.2350 0.2400 86,000 -0.03(-11.11%)
Jun 29, 2017 0.2500 0.2700 0.2500 0.2700 70,000 +0.01(+3.85%)
Jun 23, 2017 0.2600 0.2600 0.2600 400 +0.02(+6.12%)
Jun 22, 2017 0.2450 0.2450 0.2450 0.2450 2,834 +0.00(+0.00%)
Jun 21, 2017 0.2450 0.2450 0.2450 0.2450 2,400 -0.01(-2.00%)
Jun 19, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 16, 2017 0.2800 0.2800 0.2800 0.2800 75,000 +0.00(+0.00%)
Jun 15, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.02(+7.69%)
Jun 13, 2017 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Jun 07, 2017 0.2450 0.2450 0.2450 0 -0.03(-10.91%)
Jun 02, 2017 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
May 30, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 24, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 23, 2017 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+6.38%)
May 18, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 16, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 15, 2017 0.2450 0.2450 0.2450 0.2450 12,500 -0.02(-7.55%)
May 12, 2017 0.2650 0.2650 0.2650 0.2650 5,000 +0.02(+6.00%)
May 11, 2017 0.2400 0.2500 0.2400 0.2500 22,500 -0.02(-7.41%)
Apr 28, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Apr 27, 2017 0.2500 0.2500 0.2500 0.2500 57,000 +0.00(+0.00%)
Apr 26, 2017 0.2300 0.2500 0.2200 0.2500 129,000 +0.02(+11.11%)
Apr 25, 2017 0.2650 0.2650 0.2250 0.2250 45,000 -0.02(-10.00%)
Apr 24, 2017 0.2700 0.2700 0.2500 0.2500 33,000 -0.02(-5.66%)
Apr 21, 2017 0.2450 0.2650 0.2450 0.2650 20,893 +0.05(+20.45%)
Apr 20, 2017 0.2200 0.2200 0.2200 0.2200 826 -0.02(-10.20%)
Apr 19, 2017 0.2450 0.2450 0.2450 0.2450 1,263 +0.02(+11.36%)
Apr 18, 2017 0.2100 0.2300 0.2000 0.2200 50,500 +0.00(+0.00%)
Apr 17, 2017 0.2200 0.2200 0.2200 0.2200 800 -0.03(-12.00%)
Apr 13, 2017 0.2200 0.2700 0.2200 0.2500 112,680 +0.05(+28.21%)
Apr 11, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 10, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Apr 05, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 03, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 27, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2017 0.2000 0.2000 0.2000 0.2000 26,000 -0.01(-6.98%)
Mar 22, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 20, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Mar 16, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 14, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Mar 10, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 09, 2017 0.2150 0.2150 0.2150 0.2150 7,000 -0.02(-8.51%)
Mar 07, 2017 0.2350 0.2350 0.2350 0 -0.04(-14.55%)
Mar 06, 2017 0.2450 0.2750 0.2450 0.2750 11,500 +0.06(+25.00%)
Feb 28, 2017 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Feb 27, 2017 0.2400 0.2400 0.2400 0.2400 11,000 -0.01(-4.00%)
Feb 24, 2017 0.2500 0.2500 0.2200 0.2500 123,000 +0.01(+4.17%)
Feb 22, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 21, 2017 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 16, 2017 0.2400 0.2400 0.2400 0.2400 54,500 +0.00(+0.00%)
Feb 15, 2017 0.2500 0.2500 0.2400 0.2400 178,500 +0.00(+0.00%)
Feb 14, 2017 0.2300 0.2500 0.2300 0.2400 77,300 +0.01(+6.67%)
Feb 13, 2017 0.2000 0.2250 0.2000 0.2250 56,500 +0.02(+12.50%)
Feb 10, 2017 0.1950 0.2000 0.1950 0.2000 26,000 +0.01(+5.26%)
Feb 09, 2017 0.1800 0.2000 0.1800 0.1900 22,821 -0.01(-5.00%)
Feb 08, 2017 0.1800 0.2000 0.1800 0.2000 59,500 +0.04(+21.21%)
Feb 07, 2017 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-8.33%)
Feb 06, 2017 0.1800 0.2050 0.1800 0.1800 43,997 +0.00(+0.00%)
Feb 03, 2017 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 02, 2017 0.1800 0.1800 0.1800 0.1800 35,000 +0.00(+0.00%)
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.