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, 2020 8.740 8.830 8.700 8.800 53,053 +0.13(+1.50%)
Jan 30, 2020 8.940 8.940 8.580 8.670 77,426 -0.31(-3.45%)
Jan 29, 2020 8.770 9.030 8.700 8.980 93,722 +0.25(+2.86%)
Jan 28, 2020 8.700 8.820 8.540 8.730 54,380 +0.11(+1.28%)
Jan 27, 2020 8.850 8.900 8.620 8.620 94,507 -0.23(-2.60%)
Jan 24, 2020 8.720 8.930 8.600 8.850 140,740 +0.02(+0.23%)
Jan 23, 2020 9.000 9.120 8.660 8.830 141,309 -0.17(-1.89%)
Jan 22, 2020 8.490 9.000 8.290 9.000 88,102 +0.56(+6.64%)
Jan 21, 2020 8.430 8.500 8.100 8.440 41,673 -0.01(-0.12%)
Jan 20, 2020 8.500 8.600 8.250 8.450 37,794 +0.01(+0.12%)
Jan 17, 2020 8.750 8.750 8.430 8.440 100,628 -0.29(-3.32%)
Jan 16, 2020 8.660 8.750 8.590 8.730 53,475 +0.07(+0.81%)
Jan 15, 2020 8.650 8.750 8.600 8.660 41,265 +0.00(+0.00%)
Jan 14, 2020 8.610 8.840 8.600 8.660 46,202 -0.09(-1.03%)
Jan 13, 2020 8.910 8.910 8.620 8.750 50,369 +0.13(+1.51%)
Jan 10, 2020 8.600 8.900 8.600 8.620 70,900 -0.12(-1.37%)
Jan 09, 2020 8.600 8.800 8.580 8.740 51,400 +0.08(+0.92%)
Jan 08, 2020 9.100 9.100 8.620 8.660 65,288 -0.34(-3.78%)
Jan 07, 2020 8.430 9.070 8.420 9.000 155,933 +0.59(+7.02%)
Jan 06, 2020 8.400 8.550 8.020 8.410 187,627 +0.00(+0.00%)
Jan 03, 2020 8.700 8.750 8.140 8.410 164,197 -0.30(-3.44%)
Jan 02, 2020 8.800 8.860 8.510 8.710 148,779 -0.06(-0.68%)
Dec 31, 2019 8.770 8.770 8.770 0 -0.03(-0.34%)
Dec 30, 2019 8.700 8.830 8.660 8.800 70,961 +0.07(+0.80%)
Dec 27, 2019 8.800 8.850 8.620 8.730 78,195 +0.03(+0.34%)
Dec 24, 2019 8.700 8.700 8.700 0 +0.10(+1.16%)
Dec 23, 2019 8.620 8.700 8.580 8.600 83,862 +0.03(+0.35%)
Dec 20, 2019 8.390 8.800 8.350 8.570 148,095 +0.07(+0.82%)
Dec 19, 2019 8.370 8.530 8.300 8.500 64,211 +0.05(+0.59%)
Dec 18, 2019 8.430 8.540 8.230 8.450 91,731 +0.00(+0.00%)
Dec 17, 2019 8.000 8.480 7.990 8.450 220,390 +0.63(+8.06%)
Dec 16, 2019 8.150 8.200 7.820 7.820 223,567 +0.13(+1.69%)
Dec 13, 2019 7.980 7.980 7.570 7.690 115,368 -0.20(-2.53%)
Dec 12, 2019 7.820 7.980 7.690 7.890 168,956 +0.23(+3.00%)
Dec 11, 2019 7.400 7.750 7.310 7.660 263,762 +0.02(+0.26%)
Dec 10, 2019 7.990 8.100 7.590 7.640 235,372 -0.29(-3.66%)
Dec 09, 2019 7.790 7.960 7.710 7.930 119,423 +0.18(+2.32%)
Dec 06, 2019 7.240 7.750 7.020 7.750 190,396 +0.49(+6.75%)
Dec 05, 2019 6.860 7.310 6.770 7.260 140,500 +0.26(+3.71%)
Dec 04, 2019 6.790 7.160 6.700 7.000 202,878 +0.30(+4.48%)
Dec 03, 2019 6.570 6.800 6.500 6.700 247,261 +0.29(+4.52%)
Dec 02, 2019 6.520 6.520 6.360 6.410 126,144 +0.11(+1.75%)
Nov 29, 2019 6.260 6.480 6.250 6.300 111,183 +0.04(+0.64%)
Nov 28, 2019 6.290 6.300 6.200 6.260 96,167 -0.01(-0.16%)
Nov 27, 2019 6.270 6.310 6.200 6.270 217,165 +0.03(+0.48%)
Nov 26, 2019 6.270 6.270 6.160 6.240 65,693 +0.03(+0.48%)
Nov 25, 2019 6.200 6.255 6.170 6.210 62,953 +0.01(+0.16%)
Nov 22, 2019 6.190 6.300 6.170 6.200 112,027 +0.04(+0.65%)
Nov 21, 2019 6.300 6.350 6.160 6.160 71,146 -0.06(-0.96%)
Nov 20, 2019 6.400 6.400 6.140 6.220 122,117 +0.01(+0.16%)
Nov 19, 2019 6.320 6.450 6.180 6.210 67,752 -0.16(-2.51%)
Nov 18, 2019 6.530 6.650 6.360 6.370 86,319 -0.20(-3.04%)
Nov 15, 2019 6.580 6.930 6.450 6.570 169,125 +0.06(+0.92%)
Nov 14, 2019 6.500 6.580 6.270 6.510 167,156 +0.18(+2.84%)
Nov 13, 2019 6.000 6.450 5.930 6.330 133,088 +0.37(+6.21%)
Nov 12, 2019 5.750 5.970 5.750 5.960 29,777 +0.19(+3.29%)
Nov 11, 2019 6.050 6.050 5.540 5.770 111,596 -0.10(-1.70%)
Nov 08, 2019 6.030 6.200 5.690 5.870 242,789 -0.15(-2.49%)
Nov 07, 2019 6.490 6.590 5.990 6.020 310,253 -0.20(-3.22%)
Nov 06, 2019 5.890 6.310 5.890 6.220 167,461 +0.33(+5.60%)
Nov 05, 2019 6.360 6.400 5.890 5.890 420,531 -0.52(-8.11%)
Nov 04, 2019 6.980 7.000 6.350 6.410 230,527 -0.53(-7.64%)
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.