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 )

0.8200 +0.0900 (+12.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2021 1.430 1.440 1.430 1.440 12,166 +0.00(+0.00%)
Sep 29, 2021 1.440 1.450 1.440 1.440 469 +0.04(+2.86%)
Sep 28, 2021 1.430 1.450 1.400 1.400 12,242 -0.08(-5.41%)
Sep 27, 2021 1.550 1.550 1.470 1.480 6,024 -0.05(-3.27%)
Sep 24, 2021 1.540 1.540 1.510 1.530 5,025 -0.01(-0.65%)
Sep 23, 2021 1.400 1.550 1.340 1.540 180,549 +0.12(+8.45%)
Sep 22, 2021 1.400 1.420 1.390 1.420 21,902 +0.00(+0.00%)
Sep 21, 2021 1.390 1.420 1.390 1.420 1,842 +0.00(+0.00%)
Sep 20, 2021 1.580 1.580 1.350 1.420 78,853 -0.13(-8.39%)
Sep 17, 2021 1.520 1.590 1.510 1.550 7,174 +0.00(+0.00%)
Sep 16, 2021 1.600 1.630 1.550 1.550 4,983 -0.06(-3.73%)
Sep 15, 2021 1.610 1.620 1.500 1.610 25,148 +0.01(+0.63%)
Sep 14, 2021 1.590 1.600 1.490 1.600 14,376 +0.05(+3.23%)
Sep 13, 2021 1.600 1.600 1.520 1.550 24,513 +0.03(+1.97%)
Sep 10, 2021 1.580 1.580 1.520 1.520 7,336 -0.06(-3.80%)
Sep 09, 2021 1.490 1.580 1.480 1.580 31,993 +0.09(+6.04%)
Sep 08, 2021 1.520 1.520 1.490 1.490 8,203 -0.01(-0.67%)
Sep 07, 2021 1.500 1.540 1.500 1.500 12,695 +0.00(+0.00%)
Sep 03, 2021 1.500 1.500 1.500 0 +0.12(+8.70%)
Sep 02, 2021 1.390 1.430 1.360 1.380 15,106 -0.02(-1.43%)
Sep 01, 2021 1.430 1.430 1.380 1.400 23,704 +0.00(+0.00%)
Aug 31, 2021 1.400 1.440 1.400 1.400 2,219 -0.04(-2.78%)
Aug 30, 2021 1.440 1.440 1.440 1.440 11,282 +0.04(+2.86%)
Aug 27, 2021 1.400 1.400 1.400 1.400 815 +0.00(+0.00%)
Aug 26, 2021 1.400 1.430 1.390 1.400 14,551 -0.04(-2.78%)
Aug 25, 2021 1.410 1.440 1.410 1.440 1,621 +0.00(+0.00%)
Aug 24, 2021 1.410 1.440 1.410 1.440 4,127 +0.02(+1.41%)
Aug 23, 2021 1.550 1.550 1.350 1.420 8,734 -0.03(-2.07%)
Aug 20, 2021 1.510 1.520 1.430 1.450 20,165 -0.11(-7.05%)
Aug 19, 2021 1.550 1.580 1.510 1.560 7,051 +0.05(+3.31%)
Aug 18, 2021 1.570 1.580 1.510 1.510 25,187 -0.05(-3.21%)
Aug 17, 2021 1.600 1.600 1.540 1.560 28,369 +0.04(+2.63%)
Aug 16, 2021 1.490 1.520 1.470 1.520 29,370 +0.04(+2.70%)
Aug 13, 2021 1.450 1.490 1.450 1.480 20,259 +0.02(+1.37%)
Aug 12, 2021 1.400 1.460 1.400 1.460 7,308 +0.04(+2.82%)
Aug 11, 2021 1.410 1.420 1.410 1.420 3,110 +0.01(+0.71%)
Aug 10, 2021 1.390 1.460 1.390 1.410 5,696 +0.00(+0.00%)
Aug 09, 2021 1.390 1.480 1.390 1.410 1,837 -0.04(-2.76%)
Aug 06, 2021 1.380 1.500 1.380 1.450 28,048 +0.07(+5.07%)
Aug 05, 2021 1.430 1.430 1.370 1.380 20,400 -0.03(-2.13%)
Aug 04, 2021 1.410 1.440 1.410 1.410 18,558 -0.01(-0.70%)
Aug 03, 2021 1.410 1.440 1.410 1.420 11,913 -0.01(-0.70%)
Jul 30, 2021 1.430 1.430 1.430 0 +0.02(+1.42%)
Jul 29, 2021 1.420 1.430 1.410 1.410 10,238 -0.01(-0.70%)
Jul 28, 2021 1.410 1.430 1.410 1.420 7,640 +0.00(+0.00%)
Jul 27, 2021 1.420 1.430 1.410 1.420 33,618 -0.01(-0.70%)
Jul 26, 2021 1.500 1.500 1.420 1.430 34,642 -0.07(-4.67%)
Jul 23, 2021 1.470 1.500 1.470 1.500 32,636 +0.05(+3.45%)
Jul 22, 2021 1.470 1.470 1.440 1.450 18,103 -0.03(-2.03%)
Jul 21, 2021 1.580 1.580 1.480 1.480 3,100 -0.01(-0.67%)
Jul 20, 2021 1.490 1.500 1.490 1.490 524 +0.00(+0.00%)
Jul 19, 2021 1.600 1.610 1.490 1.490 24,740 -0.14(-8.59%)
Jul 16, 2021 1.650 1.650 1.580 1.630 15,396 -0.05(-2.98%)
Jul 15, 2021 1.690 1.690 1.670 1.680 3,226 -0.02(-1.18%)
Jul 14, 2021 1.800 1.800 1.700 1.700 21,340 -0.10(-5.56%)
Jul 13, 2021 1.800 1.900 1.730 1.800 63,748 +0.07(+4.05%)
Jul 12, 2021 1.770 1.840 1.650 1.730 55,976 -0.03(-1.70%)
Jul 09, 2021 1.620 1.780 1.600 1.760 88,512 +0.18(+11.39%)
Jul 08, 2021 1.590 1.700 1.550 1.580 83,333 -0.01(-0.63%)
Jul 07, 2021 1.430 1.650 1.410 1.590 148,605 +0.20(+14.39%)
Jul 06, 2021 1.410 1.410 1.390 1.390 23,128 -0.01(-0.71%)
Jul 05, 2021 1.400 1.400 1.400 1.400 203 +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.
 
 
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.