Canada markets closed

GreenSpace Brands Inc. (JTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 01:54PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.02500.02500.02500.02500.0250170,500
Aug 09, 20220.02500.02500.02500.02500.025075,000
Aug 08, 20220.02500.02500.02500.02500.0250240,000
Aug 05, 20220.03000.03000.02500.02500.025062,500
Aug 04, 20220.02500.03000.02000.03000.03001,440,000
Aug 03, 20220.02500.02500.02500.02500.0250289,000
Aug 02, 20220.03000.03000.03000.03000.03006,900
Jul 29, 20220.03000.03000.03000.03000.0300-
Jul 28, 20220.03000.03000.03000.03000.0300-
Jul 27, 20220.02500.03000.02500.03000.0300663,100
Jul 26, 20220.02500.02500.02500.02500.02501,000
Jul 25, 20220.02500.02500.02500.02500.0250-
Jul 22, 20220.02500.02500.02500.02500.0250700
Jul 21, 20220.02500.02500.02500.02500.0250300
Jul 20, 20220.02500.02500.02500.02500.0250404,000
Jul 19, 20220.02500.02500.02500.02500.025028,000
Jul 18, 20220.02500.02500.02500.02500.0250126,000
Jul 15, 20220.02500.02500.02500.02500.0250245,000
Jul 14, 20220.03000.03000.02500.02500.0250174,000
Jul 13, 20220.02000.02000.02000.02000.0200-
Jul 12, 20220.02000.02000.02000.02000.020015,000
Jul 11, 20220.02000.02000.02000.02000.02002,000
Jul 08, 20220.02000.02500.02000.02500.0250543,000
Jul 07, 20220.03000.03000.03000.03000.0300-
Jul 06, 20220.03000.03000.03000.03000.0300-
Jul 05, 20220.02000.03000.02000.03000.0300925,900
Jul 04, 20220.03000.03000.02000.02000.0200203,300
Jun 30, 20220.02500.02500.02500.02500.0250-
Jun 29, 20220.02000.02500.02000.02500.0250273,000
Jun 28, 20220.02500.02500.02500.02500.025089,000
Jun 27, 20220.02500.02500.02500.02500.02501,000
Jun 24, 20220.02500.02500.02500.02500.02508,000
Jun 23, 20220.02500.02500.02500.02500.02507,000
Jun 22, 20220.02500.02500.02500.02500.0250130,200
Jun 21, 20220.02000.02000.02000.02000.02001,300
Jun 20, 20220.03000.03000.02000.02000.020059,200
Jun 17, 20220.02500.02500.02500.02500.0250224,000
Jun 16, 20220.03000.03000.02500.02500.0250311,500
Jun 15, 20220.03000.03000.03000.03000.0300189,000
Jun 14, 20220.02500.02500.02500.02500.02503,000
Jun 13, 20220.03000.03000.02500.02500.0250381,000
Jun 10, 20220.03000.03000.03000.03000.0300800
Jun 09, 20220.03000.03000.03000.03000.0300-
Jun 08, 20220.03000.03000.03000.03000.0300589,300
Jun 07, 20220.03000.03000.03000.03000.030030,000
Jun 06, 20220.03000.03000.03000.03000.0300200
Jun 03, 20220.03000.03500.03000.03000.0300401,100
Jun 02, 20220.03500.03500.03500.03500.035039,100
Jun 01, 20220.03500.03500.03500.03500.0350257,000
May 31, 20220.04000.04000.03500.03500.035093,100
May 30, 20220.03500.03500.03500.03500.035011,500
May 27, 20220.03500.04000.03500.04000.04008,900
May 26, 20220.03000.04000.03000.03500.03501,166,200
May 25, 20220.03000.03500.03000.03500.0350355,500
May 24, 20220.03000.03000.03000.03000.0300805,000
May 20, 20220.03000.03000.03000.03000.0300312,000
May 19, 20220.02500.03000.02500.03000.0300128,500
May 18, 20220.02500.02500.02500.02500.0250-
May 17, 20220.02500.02500.02500.02500.0250250,000
May 16, 20220.03000.03000.03000.03000.0300-
May 13, 20220.03000.03000.03000.03000.030019,000
May 12, 20220.02500.02500.02500.02500.025041,900
May 11, 20220.02500.02500.02500.02500.0250319,700
May 10, 20220.03000.03000.03000.03000.03005,900
May 09, 20220.03000.03000.03000.03000.0300235,000
May 06, 20220.03000.03000.03000.03000.0300100,000
May 05, 20220.03500.03500.03500.03500.03502,700
May 04, 20220.03000.03000.03000.03000.030010,000
May 03, 20220.03000.03000.03000.03000.030070,000
May 02, 20220.03000.03000.03000.03000.030043,000
Apr 29, 20220.03000.03000.03000.03000.0300201,800
Apr 28, 20220.03000.03000.03000.03000.0300339,500
Apr 27, 20220.02500.03000.02000.03000.0300328,000
Apr 26, 20220.02500.02500.02500.02500.02501,010,000
Apr 25, 20220.03500.03500.02500.03000.0300585,100
Apr 22, 20220.03500.03500.03500.03500.03501,299,600
Apr 21, 20220.04000.04000.04000.04000.0400-
Apr 20, 20220.04000.04000.04000.04000.0400-
Apr 19, 20220.04000.04000.04000.04000.040091,000
Apr 18, 20220.03500.04000.03500.03500.035046,000
Apr 14, 20220.03500.04000.03500.03500.035054,400
Apr 13, 20220.04000.04000.04000.04000.040011,500
Apr 12, 20220.04000.04000.04000.04000.040040,000
Apr 11, 20220.03500.03500.03500.03500.03501,500
Apr 08, 20220.03500.04000.03500.04000.040030,000
Apr 07, 20220.04000.04000.03500.04000.04001,668,200
Apr 06, 20220.04000.04000.04000.04000.0400126,500
Apr 05, 20220.04000.04000.04000.04000.0400118,000
Apr 04, 20220.04500.04500.04500.04500.045058,700
Apr 01, 20220.04500.04500.04500.04500.0450145,000
Mar 31, 20220.04500.04500.04500.04500.0450232,000
Mar 30, 20220.05000.05000.04000.04500.04501,391,000
Mar 29, 20220.04500.04500.04500.04500.04507,600
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.0500-
Mar 24, 20220.05000.05000.05000.05000.050010,000
Mar 23, 20220.05000.05000.05000.05000.05001,500
Mar 22, 20220.05000.05000.05000.05000.0500-
Mar 21, 20220.05000.05000.05000.05000.050010,500
Mar 18, 20220.05000.05000.05000.05000.050037,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...