Canada markets open in 5 hours 8 minutes

GreenSpace Brands Inc. (JTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750+0.0050 (+7.14%)
At close: 12:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20210.07500.07500.07000.07500.0750158,000
Oct. 18, 20210.07000.07000.07000.07000.0700204,600
Oct. 15, 20210.06500.07000.06500.07000.0700113,500
Oct. 14, 20210.07000.07500.06500.07000.0700491,500
Oct. 13, 20210.07000.07000.07000.07000.0700334,000
Oct. 12, 20210.07000.07500.07000.07000.0700495,300
Oct. 08, 20210.07000.07000.07000.07000.0700206,600
Oct. 07, 20210.06500.07000.06500.06500.0650248,500
Oct. 06, 20210.06500.06500.06500.06500.06509,000
Oct. 05, 20210.06500.07000.06500.07000.0700220,200
Oct. 04, 20210.06500.06500.06500.06500.0650740,700
Oct. 01, 20210.06500.07000.06500.07000.0700214,000
Sep. 30, 20210.07000.07000.06500.06500.0650120,000
Sep. 29, 20210.07000.07000.06500.06500.0650103,900
Sep. 28, 20210.06500.06500.06500.06500.065069,000
Sep. 27, 20210.06500.06500.06000.06500.065095,000
Sep. 24, 20210.07000.07000.06000.06000.060066,000
Sep. 23, 20210.06500.06500.06500.06500.065071,400
Sep. 22, 20210.06500.06500.06500.06500.06501,000
Sep. 21, 20210.06500.06500.06000.06000.0600942,000
Sep. 20, 20210.06500.06500.06000.06000.0600195,000
Sep. 17, 20210.06500.06500.06500.06500.0650-
Sep. 16, 20210.06500.06500.06500.06500.0650155,800
Sep. 15, 20210.06500.06500.06500.06500.0650683,700
Sep. 14, 20210.06500.06500.06500.06500.0650-
Sep. 13, 20210.06500.06500.06500.06500.0650396,000
Sep. 10, 20210.07000.07000.06500.06500.06504,648,500
Sep. 09, 20210.07000.07000.07000.07000.0700313,600
Sep. 08, 20210.07500.07500.07500.07500.075041,000
Sep. 07, 20210.07500.08000.07000.07500.0750575,300
Sep. 03, 20210.07500.07500.07000.07000.0700103,900
Sep. 02, 20210.07500.07500.07500.07500.075026,200
Sep. 01, 20210.07000.07000.07000.07000.070023,000
Aug. 31, 20210.07000.07500.07000.07000.0700292,200
Aug. 30, 20210.07000.07000.07000.07000.0700156,500
Aug. 27, 20210.07000.07000.06500.07000.0700159,000
Aug. 26, 20210.07000.07000.06500.07000.0700593,500
Aug. 25, 20210.07000.07000.07000.07000.0700160,500
Aug. 24, 20210.07000.07000.07000.07000.0700567,200
Aug. 23, 20210.07000.07500.07000.07500.0750105,000
Aug. 20, 20210.07000.07500.07000.07000.0700102,500
Aug. 19, 20210.07000.07500.07000.07500.075039,600
Aug. 18, 20210.07000.07500.07000.07500.0750296,500
Aug. 17, 20210.07000.07000.07000.07000.0700362,000
Aug. 16, 20210.07500.07500.07500.07500.0750385,000
Aug. 13, 20210.07500.07500.07500.07500.07505,000
Aug. 12, 20210.07500.07500.07500.07500.0750-
Aug. 11, 20210.07500.07500.07500.07500.075012,000
Aug. 10, 20210.07500.07500.07500.07500.075050,000
Aug. 09, 20210.07000.07000.07000.07000.0700-
Aug. 06, 20210.07000.07000.07000.07000.0700-
Aug. 05, 20210.07500.08000.07000.07000.0700469,000
Aug. 04, 20210.07500.07500.07500.07500.0750565,000
Aug. 03, 20210.07500.07500.07500.07500.0750666,200
Jul. 30, 20210.08000.08000.07500.07500.0750407,200
Jul. 29, 20210.07500.07500.07500.07500.0750322,000
Jul. 28, 20210.07500.07500.07500.07500.0750150,500
Jul. 27, 20210.07500.07800.07500.07800.078040,000
Jul. 26, 20210.07500.08000.07500.08000.0800478,800
Jul. 23, 20210.08000.08500.07500.07500.0750524,000
Jul. 22, 20210.07500.08000.07500.08000.0800231,000
Jul. 21, 20210.07000.08000.07000.08000.08001,065,200
Jul. 20, 20210.07000.07500.07000.07000.0700232,300
Jul. 19, 20210.07000.07500.07000.07000.0700320,000
Jul. 16, 20210.07000.07000.06500.06500.0650152,500
Jul. 15, 20210.07500.07500.07000.07000.0700326,800
Jul. 14, 20210.07000.07500.07000.07500.0750360,000
Jul. 13, 20210.07000.08000.07000.08000.0800540,000
Jul. 12, 20210.07000.07500.07000.07500.0750176,000
Jul. 09, 20210.07000.07000.07000.07000.0700300,000
Jul. 08, 20210.07000.07000.06500.07000.0700778,300
Jul. 07, 20210.07000.07000.06500.07000.0700716,000
Jul. 06, 20210.08000.08000.07500.07500.0750147,100
Jul. 05, 20210.07000.08000.07000.08000.0800462,500
Jul. 02, 20210.07000.07500.07000.07000.0700475,500
Jun. 30, 20210.06500.07500.06500.07000.0700303,500
Jun. 29, 20210.06500.06500.06500.06500.065050,000
Jun. 28, 20210.06500.06500.06500.06500.065053,000
Jun. 25, 20210.06500.06500.06500.06500.0650-
Jun. 24, 20210.06500.06500.06500.06500.0650193,000
Jun. 23, 20210.06000.06500.06000.06500.0650260,900
Jun. 22, 20210.06500.07000.06500.06500.0650402,200
Jun. 21, 20210.07000.07000.07000.07000.0700258,000
Jun. 18, 20210.07000.07000.07000.07000.07008,400
Jun. 17, 20210.07000.07000.07000.07000.0700206,800
Jun. 16, 20210.06500.07000.06500.07000.070031,900
Jun. 15, 20210.07000.07000.06500.06500.0650315,000
Jun. 14, 20210.06500.07500.06500.07000.07001,067,900
Jun. 11, 20210.07000.07000.06500.06500.0650151,000
Jun. 10, 20210.06500.07000.06500.07000.070075,000
Jun. 09, 20210.06500.06500.06500.06500.0650187,000
Jun. 08, 20210.06500.06500.06500.06500.065055,500
Jun. 07, 20210.06500.07000.06500.07000.0700267,800
Jun. 04, 20210.06500.06500.06500.06500.065014,000
Jun. 03, 20210.06500.07000.06500.07000.070095,100
Jun. 02, 20210.06500.06500.06000.06500.0650215,600
Jun. 01, 20210.06000.06500.06000.06500.0650404,900
May 31, 20210.05500.05500.05500.05500.05505,800
May 28, 20210.06000.06000.06000.06000.06002,000
May 27, 20210.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...