Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbriar Sustainable Living Inc (TSV: GRB )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 10, 2024 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 26, 2021 1.970 1.970 1.600 1.630 217,955 -0.24(-12.83%)
Feb 25, 2021 1.960 1.960 1.770 1.870 67,144 -0.03(-1.58%)
Feb 24, 2021 1.990 1.990 1.900 1.900 25,858 +0.04(+2.15%)
Feb 23, 2021 1.810 1.900 1.810 1.860 53,518 +0.00(+0.00%)
Feb 22, 2021 1.940 1.960 1.860 1.860 27,562 -0.05(-2.62%)
Feb 19, 2021 1.930 2.010 1.850 1.910 78,246 -0.10(-4.98%)
Feb 18, 2021 2.000 2.040 1.930 2.010 96,861 -0.01(-0.50%)
Feb 17, 2021 2.070 2.140 2.000 2.020 61,289 -0.08(-3.81%)
Feb 16, 2021 2.190 2.250 2.060 2.100 104,252 -0.14(-6.25%)
Feb 12, 2021 2.240 2.240 2.240 0 +0.05(+2.28%)
Feb 11, 2021 2.220 2.250 2.100 2.190 88,657 -0.12(-5.19%)
Feb 10, 2021 2.440 2.440 2.310 2.310 118,093 -0.02(-0.86%)
Feb 09, 2021 2.330 2.370 2.270 2.330 94,379 -0.04(-1.69%)
Feb 08, 2021 2.450 2.450 2.270 2.370 52,564 +0.07(+3.04%)
Feb 05, 2021 2.440 2.440 2.270 2.300 14,127 +0.04(+1.77%)
Feb 04, 2021 2.250 2.400 2.130 2.260 54,753 +0.02(+0.89%)
Feb 03, 2021 2.330 2.500 2.190 2.240 84,033 -0.13(-5.49%)
Feb 02, 2021 2.280 2.400 2.150 2.370 19,388 +0.09(+3.95%)
Feb 01, 2021 2.270 2.290 2.090 2.280 73,393 -0.12(-5.00%)
Jan 29, 2021 2.410 2.410 2.030 2.400 300,701 -0.03(-1.23%)
Jan 28, 2021 2.550 2.580 2.330 2.430 96,264 -0.11(-4.33%)
Jan 27, 2021 2.810 2.820 2.400 2.540 186,910 -0.33(-11.50%)
Jan 26, 2021 2.970 2.990 2.840 2.870 106,923 -0.12(-4.01%)
Jan 25, 2021 3.000 3.060 2.780 2.990 410,073 +0.43(+16.80%)
Jan 22, 2021 2.480 2.580 2.430 2.560 111,344 +0.11(+4.49%)
Jan 21, 2021 2.470 2.500 2.400 2.450 63,307 +0.05(+2.08%)
Jan 20, 2021 2.310 2.450 2.310 2.400 127,580 +0.01(+0.42%)
Jan 19, 2021 2.360 2.480 2.210 2.390 297,085 +0.09(+3.91%)
Jan 18, 2021 2.000 2.300 2.000 2.300 479,584 +0.70(+43.75%)
Jan 15, 2021 1.660 1.720 1.590 1.600 49,955 -0.04(-2.44%)
Jan 14, 2021 1.620 1.660 1.600 1.640 60,992 +0.03(+1.86%)
Jan 13, 2021 1.600 1.660 1.600 1.610 42,913 +0.02(+1.26%)
Jan 12, 2021 1.610 1.630 1.530 1.590 37,296 -0.03(-1.85%)
Jan 11, 2021 1.610 1.660 1.580 1.620 29,600 -0.02(-1.22%)
Jan 08, 2021 1.690 1.690 1.630 1.640 33,798 -0.02(-1.20%)
Jan 07, 2021 1.650 1.700 1.650 1.660 46,010 +0.03(+1.84%)
Jan 06, 2021 1.720 1.720 1.630 1.630 48,794 -0.02(-1.21%)
Jan 05, 2021 1.660 1.660 1.570 1.650 12,849 +0.06(+3.77%)
Jan 04, 2021 1.690 1.690 1.560 1.590 35,668 -0.01(-0.63%)
Dec 31, 2020 1.600 1.600 1.600 0 +0.01(+0.63%)
Dec 30, 2020 1.700 1.700 1.590 1.590 69,185 -0.11(-6.47%)
Dec 29, 2020 1.700 1.720 1.660 1.700 30,034 -0.05(-2.86%)
Dec 24, 2020 1.750 1.750 1.750 0 -0.04(-2.23%)
Dec 23, 2020 1.670 1.830 1.670 1.790 15,055 +0.10(+5.92%)
Dec 22, 2020 1.760 1.760 1.650 1.690 45,960 -0.09(-5.06%)
Dec 21, 2020 1.820 1.850 1.750 1.780 78,839 -0.07(-3.78%)
Dec 18, 2020 1.900 1.900 1.850 1.850 6,050 +0.00(+0.00%)
Dec 17, 2020 1.920 1.950 1.850 1.850 64,077 -0.04(-2.12%)
Dec 16, 2020 1.820 1.920 1.820 1.890 18,804 +0.02(+1.07%)
Dec 15, 2020 1.860 1.870 1.840 1.870 59,423 -0.03(-1.58%)
Dec 14, 2020 1.810 1.940 1.710 1.900 111,439 +0.15(+8.57%)
Dec 11, 2020 1.720 1.800 1.720 1.750 50,226 -0.09(-4.89%)
Dec 10, 2020 1.820 1.910 1.790 1.840 49,387 -0.03(-1.60%)
Dec 09, 2020 1.860 2.030 1.780 1.870 161,771 +0.02(+1.08%)
Dec 08, 2020 1.620 1.850 1.620 1.850 139,266 +0.25(+15.62%)
Dec 07, 2020 1.610 1.620 1.540 1.600 63,022 +0.06(+3.90%)
Dec 04, 2020 1.550 1.550 1.470 1.540 85,340 +0.09(+6.21%)
Dec 03, 2020 1.410 1.540 1.400 1.450 164,544 +0.13(+9.85%)
Dec 02, 2020 1.300 1.320 1.270 1.320 50,509 -0.04(-2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.