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:

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.8800 0 +0.00(+0.00%)
Mar 27, 2024 0.9300 0.9300 0.8400 0.8800 59,849 -0.04(-4.35%)
Mar 26, 2024 0.9100 0.9200 0.8800 0.9200 14,798 +0.02(+2.22%)
Mar 25, 2024 1.000 1.000 0.9000 0.9000 1,709 -0.10(-10.00%)
Mar 21, 2024 0.9300 1.000 900 +0.04(+4.17%)
Mar 20, 2024 1.000 1.000 0.9600 0.9600 19,500 +0.07(+7.87%)
Mar 19, 2024 0.9200 0.9200 0.8900 0.8900 2,250 -0.03(-3.26%)
Mar 18, 2024 0.9200 0.9200 0.9200 0.9200 500 +0.01(+1.10%)
Mar 14, 2024 0.9100 0 +0.01(+1.11%)
Mar 13, 2024 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-2.17%)
Mar 12, 2024 0.9200 0.9300 0.9200 0.9200 19,000 -0.04(-4.17%)
Mar 11, 2024 0.9600 0.9700 0.9600 0.9600 4,253 +0.01(+1.05%)
Mar 07, 2024 0.9500 0 +0.00(+0.00%)
Mar 05, 2024 0.9500 0 +0.05(+5.56%)
Mar 04, 2024 0.9800 0.9800 0.9000 0.9000 13,102 -0.09(-9.09%)
Feb 29, 2024 0.9900 0 -0.02(-1.98%)
Feb 28, 2024 1.100 1.170 1.000 1.010 23,318 -0.14(-12.17%)
Feb 27, 2024 0.9800 1.150 0.9800 1.150 97,585 +0.19(+19.79%)
Feb 26, 2024 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
Feb 22, 2024 0.9600 0.9600 650 -0.04(-4.00%)
Feb 21, 2024 1.000 1.000 0.9700 1.000 18,580 +0.00(+0.00%)
Feb 20, 2024 1.000 1.000 0.9900 1.000 45,400 +0.06(+6.38%)
Feb 16, 2024 0.9400 0 +0.10(+11.90%)
Feb 13, 2024 0.8400 0 +0.00(+0.00%)
Feb 12, 2024 0.8500 0.8500 0.8400 0.8400 7,000 -0.01(-1.18%)
Feb 09, 2024 0.8300 0.8500 0.8300 0.8500 19,500 +0.02(+2.41%)
Feb 08, 2024 0.8400 0.8400 0.8300 0.8300 7,063 -0.01(-1.19%)
Feb 07, 2024 0.8500 0.8500 0.8400 0.8400 21,500 -0.01(-1.18%)
Feb 06, 2024 0.8500 0.8500 0.8500 0.8500 1,100 -0.01(-1.16%)
Feb 05, 2024 0.8600 0.8600 0.8600 0.8600 1,102 +0.01(+1.18%)
Feb 02, 2024 0.8600 0.8600 0.8500 0.8500 22,900 -0.01(-1.16%)
Feb 01, 2024 0.8600 0.8600 0.8600 0.8600 1,560 +0.02(+2.38%)
Jan 31, 2024 0.8400 0.8400 0.8400 0.8400 3,440 +0.01(+1.20%)
Jan 30, 2024 0.8300 0.8300 0.8300 0.8300 18,500 +0.00(+0.00%)
Jan 29, 2024 0.8800 0.8800 0.8000 0.8300 33,900 +0.00(+0.00%)
Jan 26, 2024 0.8300 0.8300 0.8300 0.8300 29,500 +0.01(+1.22%)
Jan 25, 2024 0.8200 0.8400 0.8200 0.8200 49,500 +0.00(+0.00%)
Jan 24, 2024 0.8900 0.8900 0.8200 0.8200 21,800 -0.03(-3.53%)
Jan 23, 2024 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Jan 22, 2024 0.8800 0.8800 0.8400 0.8500 28,567 -0.03(-3.41%)
Jan 19, 2024 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Jan 18, 2024 0.8700 0.8800 0.8700 0.8800 16,500 +0.00(+0.00%)
Jan 17, 2024 0.9400 0.9400 0.8700 0.8800 48,105 -0.06(-6.38%)
Jan 16, 2024 0.9400 0.9400 0.9400 0.9400 2,675 +0.01(+1.08%)
Jan 12, 2024 0.9300 0 -0.01(-1.06%)
Jan 11, 2024 1.050 1.050 0.9400 0.9400 40,037 -0.06(-6.00%)
Jan 10, 2024 1.010 1.010 0.9600 1.000 6,000 +0.05(+5.26%)
Jan 08, 2024 0.9500 0 +0.03(+3.26%)
Jan 05, 2024 0.8900 0.9200 0.8900 0.9200 5,000 -0.01(-1.08%)
Jan 04, 2024 0.9300 0.9300 0.9300 0.9300 5,090 +0.06(+6.90%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.