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 28, 2018 0.5500 0.5500 0.5100 0.5100 51,000 -0.04(-7.27%)
Feb 27, 2018 0.5200 0.5500 0.5200 0.5500 15,053 +0.04(+7.84%)
Feb 26, 2018 0.5400 0.5400 0.5100 0.5100 32,500 -0.04(-7.27%)
Feb 23, 2018 0.5300 0.5500 0.5200 0.5500 47,400 +0.02(+3.77%)
Feb 22, 2018 0.5400 0.5400 0.5300 0.5300 104,700 +0.06(+11.58%)
Feb 21, 2018 0.5200 0.5200 0.4750 0.4750 156,840 -0.05(-8.65%)
Feb 20, 2018 0.5600 0.5600 0.5200 0.5200 49,475 -0.03(-5.45%)
Feb 16, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 15, 2018 0.5400 0.5500 0.5100 0.5300 41,333 +0.01(+1.92%)
Feb 14, 2018 0.5100 0.5200 0.5000 0.5200 26,400 +0.01(+1.96%)
Feb 13, 2018 0.5300 0.5500 0.5100 0.5100 15,300 -0.02(-3.77%)
Feb 12, 2018 0.5500 0.5500 0.5300 0.5300 15,050 +0.02(+3.92%)
Feb 09, 2018 0.5100 0.5200 0.4850 0.5100 18,500 -0.01(-1.92%)
Feb 08, 2018 0.5200 0.5300 0.5200 0.5200 36,500 +0.01(+1.96%)
Feb 07, 2018 0.5300 0.4900 0.5100 97,100 +0.00(+0.00%)
Feb 06, 2018 0.6200 0.6200 0.5000 0.5100 337,270 -0.08(-13.56%)
Feb 05, 2018 0.6400 0.5900 0.5900 43,400 -0.05(-7.81%)
Feb 02, 2018 0.6500 0.6500 0.5700 0.6400 104,800 -0.01(-1.54%)
Feb 01, 2018 0.6500 0.6500 0.6200 0.6500 36,000 +0.01(+1.56%)
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%)
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.