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 (%)
Oct 31, 2019 7.000 7.120 6.890 6.980 283,547 +0.01(+0.14%)
Oct 30, 2019 7.250 7.420 6.850 6.970 308,270 +0.27(+4.03%)
Oct 29, 2019 6.700 6.840 6.490 6.700 163,609 -0.02(-0.30%)
Oct 28, 2019 6.970 6.970 6.540 6.720 80,000 -0.13(-1.90%)
Oct 25, 2019 7.020 7.095 6.760 6.850 163,302 -0.06(-0.87%)
Oct 24, 2019 7.150 7.270 6.800 6.910 259,062 -0.25(-3.49%)
Oct 23, 2019 6.250 7.160 6.250 7.160 291,037 +0.91(+14.56%)
Oct 22, 2019 6.330 6.330 6.150 6.250 208,288 -0.10(-1.57%)
Oct 21, 2019 6.200 6.410 6.190 6.350 152,347 +0.09(+1.44%)
Oct 18, 2019 6.130 6.300 6.070 6.260 149,419 -0.05(-0.79%)
Oct 17, 2019 6.470 6.550 6.110 6.310 211,628 -0.14(-2.17%)
Oct 16, 2019 6.600 6.690 6.440 6.450 235,912 -0.17(-2.57%)
Oct 15, 2019 6.690 6.690 6.390 6.620 143,610 +0.12(+1.85%)
Oct 11, 2019 6.500 6.500 6.500 0 -0.40(-5.80%)
Oct 10, 2019 7.910 8.140 6.800 6.900 571,264 -0.78(-10.16%)
Oct 09, 2019 7.370 7.750 7.340 7.680 111,839 +0.29(+3.92%)
Oct 08, 2019 7.570 7.690 7.330 7.390 166,632 -0.11(-1.47%)
Oct 07, 2019 7.950 7.950 7.500 7.500 116,853 -0.60(-7.41%)
Oct 04, 2019 8.450 8.450 7.920 8.100 114,310 -0.29(-3.46%)
Oct 03, 2019 8.010 8.450 8.000 8.390 162,013 +0.38(+4.74%)
Oct 02, 2019 7.550 8.260 7.550 8.010 95,543 +0.51(+6.80%)
Oct 01, 2019 7.570 7.820 7.400 7.500 231,615 -0.15(-1.96%)
Sep 30, 2019 8.350 8.660 7.400 7.650 617,229 -1.00(-11.56%)
Sep 27, 2019 8.500 8.650 8.100 8.650 237,379 +0.06(+0.70%)
Sep 26, 2019 8.570 8.740 8.490 8.590 68,028 -0.08(-0.92%)
Sep 25, 2019 8.510 8.770 8.510 8.670 89,722 -0.10(-1.14%)
Sep 24, 2019 9.040 9.040 8.650 8.770 150,415 -0.23(-2.56%)
Sep 23, 2019 9.050 9.200 8.900 9.000 136,399 +0.01(+0.11%)
Sep 20, 2019 8.990 9.050 8.570 8.990 158,465 -0.01(-0.11%)
Sep 19, 2019 9.170 9.450 8.800 9.000 151,207 -0.08(-0.88%)
Sep 18, 2019 9.450 9.570 8.750 9.080 287,319 -0.22(-2.37%)
Sep 17, 2019 8.950 9.350 8.950 9.300 158,973 +0.20(+2.20%)
Sep 16, 2019 8.650 9.170 8.620 9.100 317,210 +0.51(+5.94%)
Sep 13, 2019 8.560 8.690 8.360 8.590 171,074 -0.01(-0.12%)
Sep 12, 2019 8.210 8.600 8.200 8.600 229,596 +0.55(+6.83%)
Sep 11, 2019 7.800 8.080 7.570 8.050 137,553 +0.47(+6.20%)
Sep 10, 2019 8.050 8.110 7.580 7.580 104,475 -0.47(-5.84%)
Sep 09, 2019 8.010 8.180 7.570 8.050 141,571 +0.00(+0.00%)
Sep 06, 2019 8.000 8.420 7.640 8.050 251,184 +0.20(+2.55%)
Sep 05, 2019 8.260 8.350 7.850 7.850 506,972 -0.90(-10.29%)
Sep 04, 2019 8.990 9.450 8.520 8.750 781,610 -0.09(-1.02%)
Sep 03, 2019 7.550 8.850 7.230 8.840 630,722 +2.06(+30.38%)
Aug 30, 2019 6.780 6.780 6.780 0 +0.57(+9.18%)
Aug 29, 2019 6.190 6.210 5.950 6.210 229,929 -0.03(-0.48%)
Aug 28, 2019 6.470 6.490 6.240 6.240 179,759 -0.13(-2.04%)
Aug 27, 2019 6.410 6.420 6.240 6.370 76,202 +0.09(+1.43%)
Aug 26, 2019 6.660 6.660 6.250 6.280 167,937 -0.24(-3.68%)
Aug 23, 2019 6.600 6.870 6.350 6.520 350,131 +0.07(+1.09%)
Aug 22, 2019 5.630 6.450 5.620 6.450 339,939 +0.82(+14.56%)
Aug 21, 2019 5.470 5.630 5.300 5.630 135,135 +0.22(+4.07%)
Aug 20, 2019 5.250 5.420 5.240 5.410 66,346 +0.25(+4.84%)
Aug 19, 2019 4.980 5.310 4.910 5.160 60,665 +0.09(+1.78%)
Aug 16, 2019 4.910 5.300 4.910 5.070 152,593 +0.02(+0.40%)
Aug 15, 2019 5.290 5.290 4.930 5.050 121,948 -0.16(-3.07%)
Aug 14, 2019 5.550 5.570 5.200 5.210 115,026 -0.24(-4.40%)
Aug 13, 2019 5.560 5.560 5.100 5.450 217,647 -0.11(-1.98%)
Aug 12, 2019 5.720 5.720 5.400 5.560 79,689 -0.07(-1.24%)
Aug 09, 2019 5.640 5.660 5.530 5.630 100,001 -0.04(-0.71%)
Aug 08, 2019 5.700 5.700 5.550 5.670 90,061 -0.07(-1.22%)
Aug 07, 2019 5.700 5.800 5.600 5.740 152,827 +0.16(+2.87%)
Aug 06, 2019 5.800 5.800 5.540 5.580 217,842 -0.07(-1.24%)
Aug 02, 2019 5.650 5.650 5.650 0 +0.11(+1.99%)
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.