Financial News
Great Bear Res Ltd N (TSV: GBR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| May 24, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| May 23, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 | +0.02(+6.38%) |
| May 18, 2017 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.01(-2.08%) | |
| May 16, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-2.04%) | |
| May 15, 2017 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 12,500 | -0.02(-7.55%) |
| May 12, 2017 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,000 | +0.02(+6.00%) |
| May 11, 2017 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 22,500 | -0.02(-7.41%) |
| Apr 28, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.02(+8.00%) | |
| Apr 27, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 57,000 | +0.00(+0.00%) |
| Apr 26, 2017 | 0.2300 | 0.2500 | 0.2200 | 0.2500 | 129,000 | +0.02(+11.11%) |
| Apr 25, 2017 | 0.2650 | 0.2650 | 0.2250 | 0.2250 | 45,000 | -0.02(-10.00%) |
| Apr 24, 2017 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 33,000 | -0.02(-5.66%) |
| Apr 21, 2017 | 0.2450 | 0.2650 | 0.2450 | 0.2650 | 20,893 | +0.05(+20.45%) |
| Apr 20, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 826 | -0.02(-10.20%) |
| Apr 19, 2017 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,263 | +0.02(+11.36%) |
| Apr 18, 2017 | 0.2100 | 0.2300 | 0.2000 | 0.2200 | 50,500 | +0.00(+0.00%) |
| Apr 17, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 800 | -0.03(-12.00%) |
| Apr 13, 2017 | 0.2200 | 0.2700 | 0.2200 | 0.2500 | 112,680 | +0.05(+28.21%) |
| Apr 11, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+2.63%) | |
| Apr 10, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,500 | +0.01(+2.70%) |
| Apr 05, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-2.63%) | |
| Apr 03, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
| Mar 27, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Mar 24, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 26,000 | -0.01(-6.98%) |
| Mar 22, 2017 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.00(+0.00%) | |
| Mar 20, 2017 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+4.88%) | |
| Mar 16, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+2.50%) | |
| Mar 14, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
| Mar 10, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+2.33%) | |
| Mar 09, 2017 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 7,000 | -0.02(-8.51%) |
| Mar 07, 2017 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.04(-14.55%) |
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.
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.
