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 +0.0100 (+1.23%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Nov 29, 2019 0.5600 0.5900 0.5600 0.5700 7,500 -0.03(-5.00%)
Nov 27, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Nov 26, 2019 0.5800 0.6100 0.5700 0.6100 4,500 +0.02(+3.39%)
Nov 25, 2019 0.6200 0.6200 0.5900 0.5900 23,293 -0.03(-4.84%)
Nov 22, 2019 0.6300 0.6500 0.6100 0.6200 6,287 -0.06(-8.82%)
Nov 20, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Nov 19, 2019 0.6900 0.6900 0.6900 0.6900 1,600 +0.01(+1.47%)
Nov 18, 2019 0.7300 0.7300 0.6800 0.6800 1,500 -0.04(-5.56%)
Nov 14, 2019 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Nov 13, 2019 0.6500 0.6500 0.6500 0.6500 3,500 +0.00(+0.00%)
Nov 12, 2019 0.6900 0.6900 0.6500 0.6500 33,585 -0.04(-5.80%)
Nov 11, 2019 0.7000 0.7000 0.6900 0.6900 3,400 -0.01(-1.43%)
Nov 08, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.04(+6.06%)
Nov 07, 2019 0.6800 0.7100 0.6600 0.6600 15,050 -0.07(-9.59%)
Nov 05, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 04, 2019 0.7300 0.7300 0.7300 0.7300 1,100 +0.00(+0.00%)
Nov 01, 2019 0.7300 0.7300 0.7300 0.7300 544 +0.03(+4.29%)
Oct 31, 2019 0.6800 0.7000 0.6800 0.7000 4,500 +0.00(+0.00%)
Oct 30, 2019 0.6700 0.7000 0.6700 0.7000 6,594 +0.03(+4.48%)
Oct 29, 2019 0.7300 0.7300 0.6700 0.6700 4,656 -0.05(-6.94%)
Oct 28, 2019 0.6900 0.7200 0.6900 0.7200 2,500 -0.02(-2.70%)
Oct 25, 2019 0.6900 0.7400 0.6900 0.7400 1,500 +0.00(+0.00%)
Oct 24, 2019 0.7100 0.7400 0.7100 0.7400 16,100 -0.01(-1.33%)
Oct 23, 2019 0.7500 0.7500 0.7500 285 +0.00(+0.00%)
Oct 18, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 17, 2019 0.7500 0.7500 0.7400 0.7500 11,000 +0.05(+7.14%)
Oct 16, 2019 0.7300 0.7300 0.6800 0.7000 7,137 -0.06(-7.89%)
Oct 15, 2019 0.7500 0.7600 0.7500 0.7600 23,100 +0.03(+4.11%)
Oct 11, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 10, 2019 0.7500 0.7500 0.7500 0.7500 500 +0.01(+1.35%)
Oct 09, 2019 0.7500 0.7600 0.7300 0.7400 7,801 -0.01(-1.33%)
Oct 08, 2019 0.7500 0.7500 0.7500 0.7500 500 -0.04(-5.06%)
Oct 07, 2019 0.7400 0.7900 0.7400 0.7900 6,250 +0.09(+12.86%)
Oct 02, 2019 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
Oct 01, 2019 0.7400 0.7600 0.7400 0.7600 3,000 +0.05(+7.04%)
Sep 30, 2019 0.7200 0.7300 0.7100 0.7100 10,300 +0.01(+1.43%)
Sep 27, 2019 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Sep 26, 2019 0.7000 0.7000 0.7000 0.7000 1,750 +0.00(+0.00%)
Sep 25, 2019 0.7300 0.7300 0.7000 0.7000 7,600 -0.03(-4.11%)
Sep 24, 2019 0.7300 0.7300 0.7300 200 +0.00(+0.00%)
Sep 23, 2019 0.7300 0.7300 0.7300 0.7300 3,000 -0.02(-2.67%)
Sep 20, 2019 0.7500 0.7500 0.7300 0.7500 22,400 +0.05(+7.14%)
Sep 19, 2019 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Sep 18, 2019 0.6800 0.6800 0.6600 0.6800 52,161 +0.00(+0.00%)
Sep 17, 2019 0.6800 0.6800 0.6800 449 +0.00(+0.00%)
Sep 16, 2019 0.6900 0.6900 0.6600 0.6800 11,900 -0.03(-4.23%)
Sep 13, 2019 0.7100 0.7100 0.7100 0.7100 900 +0.00(+0.00%)
Sep 12, 2019 0.7000 0.7100 0.7000 0.7100 24,000 +0.01(+1.43%)
Sep 10, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 09, 2019 0.7000 0.7000 0.7000 0.7000 7,200 +0.00(+0.00%)
Sep 06, 2019 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 05, 2019 0.7000 0.7000 0.7000 0.7000 2,500 +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.