Greenbriar Sustainable Living Inc. (GEBRF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.5011

0.0000

(0.00%)

At close: 10:07AM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.5010	0.5010	0.5010	0.5010	0.5010	500
Jun 24, 2024	0.5000	0.5010	0.5000	0.5010	0.5010	1,000
Jun 21, 2024	0.5450	0.5500	0.5000	0.5230	0.5230	14,100
Jun 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Jun 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Jun 17, 2024	0.5400	0.5480	0.5010	0.5010	0.5010	1,200
Jun 14, 2024	0.5410	0.5410	0.5410	0.5410	0.5410	100
Jun 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Jun 11, 2024	0.5830	0.5830	0.5830	0.5830	0.5830	-
Jun 10, 2024	0.5830	0.5830	0.5830	0.5830	0.5830	500
Jun 07, 2024	0.6020	0.6020	0.6020	0.6020	0.6020	-
Jun 06, 2024	0.6020	0.6020	0.6020	0.6020	0.6020	2,000
Jun 05, 2024	0.5570	0.5790	0.5570	0.5790	0.5790	2,000
Jun 04, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 03, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 31, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	300
May 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	600
May 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
May 28, 2024	0.5150	0.5500	0.5010	0.5500	0.5500	10,500
May 24, 2024	0.5010	0.5010	0.5010	0.5010	0.5010	-
May 23, 2024	0.5010	0.5010	0.5010	0.5010	0.5010	900
May 22, 2024	0.5100	0.5900	0.5100	0.5900	0.5900	2,000
May 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
May 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	700
May 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,300
May 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	20,900
May 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 13, 2024	0.5800	0.6000	0.5100	0.6000	0.6000	2,500
May 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
May 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
May 08, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
May 07, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
May 06, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
May 03, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	700
May 02, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
May 01, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 30, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	3,100
Apr 29, 2024	0.6320	0.6320	0.6260	0.6260	0.6260	4,000
Apr 26, 2024	0.6260	0.6260	0.6260	0.6260	0.6260	-
Apr 25, 2024	0.6260	0.6260	0.6260	0.6260	0.6260	-
Apr 24, 2024	0.6260	0.6260	0.6260	0.6260	0.6260	1,400
Apr 23, 2024	0.6090	0.6170	0.6090	0.6170	0.6170	400
Apr 22, 2024	0.6330	0.6330	0.6330	0.6330	0.6330	1,400
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Apr 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 12, 2024	0.6130	0.6130	0.6000	0.6000	0.6000	5,200
Apr 11, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	200
Apr 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,200
Apr 09, 2024	0.6320	0.6320	0.6320	0.6320	0.6320	100
Apr 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	4,000
Apr 05, 2024	0.6790	0.6790	0.6790	0.6790	0.6790	-
Apr 04, 2024	0.6790	0.6790	0.6790	0.6790	0.6790	-
Apr 03, 2024	0.6790	0.6790	0.6790	0.6790	0.6790	1,000
Apr 02, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Apr 01, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	4,300
Mar 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,700
Mar 26, 2024	0.6700	0.6700	0.6680	0.6680	0.6680	2,000
Mar 25, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	-
Mar 22, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	-
Mar 21, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	-
Mar 20, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	-
Mar 19, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	-
Mar 18, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	-
Mar 15, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	1,000
Mar 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	7,500
Mar 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 12, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	700
Mar 11, 2024	0.7060	0.7070	0.7060	0.7070	0.7070	400
Mar 08, 2024	0.6780	0.6780	0.6780	0.6780	0.6780	-
Mar 07, 2024	0.6780	0.6780	0.6780	0.6780	0.6780	100
Mar 06, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	-
Mar 05, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	3,000
Mar 04, 2024	0.7000	0.7340	0.7000	0.7340	0.7340	1,200
Mar 01, 2024	0.7290	0.7290	0.7290	0.7290	0.7290	-
Feb 29, 2024	0.7290	0.7290	0.7290	0.7290	0.7290	100
Feb 28, 2024	0.8500	0.8500	0.7390	0.7490	0.7490	13,600
Feb 27, 2024	0.6650	0.8500	0.6650	0.8500	0.8500	60,000
Feb 26, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Feb 23, 2024	0.7050	0.7500	0.7050	0.7050	0.7050	1,300
Feb 22, 2024	0.7000	0.7220	0.6990	0.7070	0.7070	7,600
Feb 21, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	6,900
Feb 20, 2024	0.6980	0.6980	0.6980	0.6980	0.6980	100
Feb 16, 2024	0.6400	0.6400	0.5800	0.5800	0.5800	2,000
Feb 15, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	100
Feb 14, 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
Feb 13, 2024	0.6240	0.6240	0.6240	0.6240	0.6240	5,000
Feb 12, 2024	0.6320	0.6320	0.6000	0.6000	0.6000	2,500
Feb 09, 2024	0.6160	0.6160	0.6110	0.6110	0.6110	13,000
Feb 08, 2024	0.6230	0.6230	0.6000	0.6000	0.6000	8,500
Feb 07, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Feb 06, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Feb 05, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	19,500
Feb 02, 2024	0.6350	0.6350	0.6250	0.6250	0.6250	5,200
Feb 01, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7308-0.0015(-0.21%)

CRUDE OIL81.58+0.75(+0.93%)

Bitcoin CAD83,763.88-48.88(-0.06%)

Greenbriar Sustainable Living Inc. (GEBRF)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7308
-0.0015(-0.21%)

CRUDE OIL
81.58
+0.75(+0.93%)

Bitcoin CAD
83,763.88
-48.88(-0.06%)