Canada markets closed

Ginger Beef Corporation (GB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0700 (+18.42%)
At close: 3:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.45000.45000.45000.45000.45006,420
May 07, 20210.39000.39000.38000.38000.380024,000
May 06, 20210.38000.38000.38000.38000.3800-
May 05, 20210.38000.38000.38000.38000.3800-
May 04, 20210.38000.38000.38000.38000.3800-
May 03, 20210.38000.38000.38000.38000.3800-
Apr. 30, 20210.38000.38000.38000.38000.3800500
Apr. 29, 20210.38000.38000.38000.38000.3800-
Apr. 28, 20210.38000.38000.38000.38000.3800500
Apr. 27, 20210.38000.38000.38000.38000.38002,500
Apr. 26, 20210.37000.37000.37000.37000.3700-
Apr. 23, 20210.37000.37000.37000.37000.3700400
Apr. 22, 20210.46000.46000.37000.37000.37008,500
Apr. 21, 20210.43000.46000.43000.46000.460056,300
Apr. 20, 20210.35000.42000.35000.40000.400056,000
Apr. 19, 20210.35000.35000.35000.35000.350030,000
Apr. 16, 20210.34000.34000.34000.34000.3400800
Apr. 15, 20210.27000.27000.27000.27000.2700-
Apr. 14, 20210.27000.27000.27000.27000.2700-
Apr. 13, 20210.27000.27000.27000.27000.2700-
Apr. 12, 20210.27000.27000.27000.27000.2700-
Apr. 09, 20210.27000.27000.27000.27000.2700-
Apr. 08, 20210.27000.27000.27000.27000.27001,000
Apr. 07, 20210.30000.30000.30000.30000.3000-
Apr. 06, 20210.30000.30000.30000.30000.3000-
Apr. 05, 20210.30000.30000.30000.30000.3000-
Apr. 01, 20210.30000.30000.30000.30000.3000-
Mar. 31, 20210.30000.30000.30000.30000.3000-
Mar. 30, 20210.30000.30000.30000.30000.3000-
Mar. 29, 20210.30000.30000.30000.30000.3000-
Mar. 26, 20210.30000.30000.30000.30000.3000-
Mar. 25, 20210.30000.30000.30000.30000.30003,200
Mar. 24, 20210.27000.27000.27000.27000.2700-
Mar. 23, 20210.27000.27000.27000.27000.2700-
Mar. 22, 20210.27000.27000.27000.27000.2700-
Mar. 19, 20210.27000.27000.27000.27000.2700-
Mar. 18, 20210.27000.27000.27000.27000.2700-
Mar. 17, 20210.27000.27000.27000.27000.2700-
Mar. 16, 20210.27000.27000.27000.27000.2700-
Mar. 15, 20210.27000.27000.27000.27000.27009,100
Mar. 12, 20210.26000.26000.26000.26000.2600300
Mar. 11, 20210.26000.26000.26000.26000.2600-
Mar. 10, 20210.26000.26000.26000.26000.2600-
Mar. 09, 20210.26000.26000.26000.26000.2600-
Mar. 08, 20210.26000.26000.26000.26000.2600-
Mar. 05, 20210.26000.26000.26000.26000.2600-
Mar. 04, 20210.26000.26000.26000.26000.26002,000
Mar. 03, 20210.35000.35000.35000.35000.3500-
Mar. 02, 20210.35000.35000.35000.35000.3500-
Mar. 01, 20210.27000.35000.27000.35000.350011,600
Feb. 26, 20210.32000.32000.32000.32000.3200-
Feb. 25, 20210.32000.32000.32000.32000.3200-
Feb. 24, 20210.32000.32000.32000.32000.32001,300
Feb. 23, 20210.32000.32000.32000.32000.320013,700
Feb. 22, 20210.27000.27000.27000.27000.2700-
Feb. 19, 20210.27000.27000.27000.27000.27002,500
Feb. 18, 20210.32000.32000.32000.32000.32002,500
Feb. 17, 20210.27000.32000.27000.32000.32007,500
Feb. 16, 20210.27000.27000.27000.27000.27001,100
Feb. 12, 20210.25000.25000.25000.25000.2500-
Feb. 11, 20210.26000.27000.25000.25000.250014,100
Feb. 10, 20210.26000.26000.26000.26000.2600-
Feb. 09, 20210.26000.26000.26000.26000.2600-
Feb. 08, 20210.26000.26000.26000.26000.2600-
Feb. 05, 20210.26000.26000.26000.26000.2600-
Feb. 04, 20210.26000.26000.26000.26000.2600-
Feb. 03, 20210.26000.26000.26000.26000.26001,000
Feb. 02, 20210.27000.27000.27000.27000.27003,000
Feb. 01, 20210.32000.32000.32000.32000.3200-
Jan. 29, 20210.32000.32000.32000.32000.3200-
Jan. 28, 20210.28000.32000.28000.32000.32004,300
Jan. 27, 20210.28000.28000.28000.28000.2800500
Jan. 26, 20210.27000.27000.27000.27000.2700-
Jan. 25, 20210.27000.27000.27000.27000.27003,000
Jan. 22, 20210.27000.27000.27000.27000.2700-
Jan. 21, 20210.27000.35000.27000.27000.270015,900
Jan. 20, 20210.25000.35000.25000.35000.35008,500
Jan. 19, 20210.21000.21000.21000.21000.2100-
Jan. 18, 20210.21000.21000.21000.21000.2100-
Jan. 15, 20210.21000.21000.21000.21000.2100-
Jan. 14, 20210.21000.21000.21000.21000.2100-
Jan. 13, 20210.21000.21000.21000.21000.2100-
Jan. 12, 20210.21000.21000.21000.21000.2100-
Jan. 11, 20210.21000.21000.21000.21000.2100-
Jan. 08, 20210.21000.21000.21000.21000.2100-
Jan. 07, 20210.21000.21000.21000.21000.21002,700
Jan. 06, 20210.25000.25000.25000.25000.2500-
Jan. 05, 20210.25000.25000.25000.25000.2500-
Jan. 04, 20210.25000.25000.25000.25000.2500-
Dec. 31, 20200.25000.25000.25000.25000.2500-
Dec. 30, 20200.25000.25000.25000.25000.2500-
Dec. 29, 20200.25000.25000.25000.25000.25002,000
Dec. 24, 20200.25000.25000.25000.25000.2500-
Dec. 23, 20200.25000.25000.25000.25000.25001,000
Dec. 22, 20200.22000.22000.22000.22000.2200-
Dec. 21, 20200.22000.22000.22000.22000.2200-
Dec. 18, 20200.22000.22000.22000.22000.2200-
Dec. 17, 20200.22000.22000.22000.22000.22001,000
Dec. 16, 20200.22000.22000.22000.22000.22001,000
Dec. 15, 20200.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...