Greenbriar Sustainable Living Inc (TSV: GRB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	0.7800	0.8000	0.7500	0.8000	33,880	+0.09(+12.68%)
Nov 13, 2024	0.7000	0.7100	0.7000	0.7100	27,450	+0.01(+1.43%)
Nov 12, 2024	0.7100	0.7100	0.7000	0.7000	27,500	+0.00(+0.00%)
Nov 11, 2024	0.7000	0.7100	0.6800	0.7000	28,200	+0.00(+0.00%)
Nov 08, 2024	0.6500	0.7000	0.6500	0.7000	5,500	+0.00(+0.00%)
Nov 07, 2024	0.7000	0.7000	0.7000	0.7000	3,000	+0.01(+1.45%)
Nov 06, 2024	0.6900	0.6900	0.6900	0.6900	26,523	+0.01(+1.47%)
Nov 05, 2024	0.6700	0.7000	0.6700	0.6800	23,800	+0.00(+0.00%)
Nov 04, 2024	0.6100	0.6800	0.6100	0.6800	13,597	+0.11(+19.30%)
Oct 31, 2024				0.5700	400	-0.01(-1.72%)
Oct 29, 2024				0.5800	0	+0.08(+16.00%)
Oct 28, 2024	0.5000	0.5000	0.4900	0.5000	52,500	-0.04(-7.41%)
Oct 25, 2024	0.5300	0.5400	0.5300	0.5400	7,000	+0.01(+1.89%)
Oct 24, 2024	0.5400	0.5400	0.5200	0.5300	17,500	+0.06(+12.77%)
Oct 23, 2024	0.4700	0.4700	0.4700	0.4700	1,000	-0.06(-11.32%)
Oct 22, 2024	0.5000	0.5300	0.5000	0.5300	61,570	+0.06(+12.77%)
Oct 21, 2024	0.4600	0.4700	0.4600	0.4700	23,350	+0.01(+2.17%)
Oct 18, 2024	0.4400	0.4600	0.4400	0.4600	56,000	+0.02(+4.55%)
Oct 17, 2024	0.4300	0.4400	0.4300	0.4400	4,500	+0.03(+8.64%)
Oct 11, 2024				0.4050	0	+0.01(+1.25%)
Oct 10, 2024	0.4050	0.4050	0.4000	0.4000	50,300	-0.01(-1.23%)
Oct 09, 2024	0.4050	0.4250	0.4050	0.4050	13,000	+0.00(+0.00%)
Oct 08, 2024	0.4150	0.4200	0.3950	0.4050	55,570	-0.01(-3.57%)
Oct 07, 2024	0.4400	0.4400	0.4000	0.4200	162,270	-0.02(-4.55%)
Oct 04, 2024	0.4500	0.4500	0.4400	0.4400	23,500	+0.00(+0.00%)
Oct 03, 2024	0.4550	0.4550	0.4400	0.4400	22,000	-0.03(-6.38%)
Oct 01, 2024				0.4700	0	-0.02(-3.09%)
Sep 30, 2024	0.4600	0.4850	0.4500	0.4850	42,500	+0.01(+1.04%)
Sep 27, 2024	0.4800	0.4850	0.4800	0.4800	13,000	+0.01(+1.05%)
Sep 26, 2024	0.4650	0.4750	0.4650	0.4750	8,850	+0.01(+2.15%)
Sep 25, 2024	0.4700	0.4700	0.4650	0.4650	5,500	-0.02(-4.12%)
Sep 20, 2024				0.4850	0	-0.01(-1.02%)
Sep 19, 2024	0.4850	0.4900	0.4850	0.4900	8,500	+0.03(+6.52%)
Sep 18, 2024	0.4800	0.4800	0.4600	0.4600	30,500	-0.01(-3.16%)
Sep 17, 2024	0.4500	0.4750	0.4500	0.4750	12,500	+0.02(+5.56%)
Sep 16, 2024	0.5200	0.5200	0.4500	0.4500	21,300	+0.00(+0.00%)
Sep 13, 2024	0.5200	0.5200	0.4500	0.4500	25,500	-0.08(-15.09%)
Sep 12, 2024	0.5300	0.5300	0.5300	0.5300	6,200	+0.02(+3.92%)
Sep 11, 2024	0.4700	0.5100	0.4700	0.5100	19,770	+0.06(+13.33%)
Sep 10, 2024	0.4500	0.4500	0.4500	0.4500	500	+0.00(+0.00%)
Sep 06, 2024				0.4500	0	+0.00(+0.00%)
Sep 05, 2024	0.4500	0.4500	0.4350	0.4500	10,400	+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.