Canada markets open in 7 hours 19 minutes

GreenSpace Brands Inc. (JTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 9:46AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
May 26, 20210.06000.06000.06000.06000.0600221,600
May 25, 20210.06000.06000.06000.06000.0600206,500
May 21, 20210.06000.06000.06000.06000.0600400
May 20, 20210.06000.06000.06000.06000.0600100,500
May 19, 20210.06000.06000.05500.05500.0550626,900
May 18, 20210.06000.06000.05500.05500.0550328,600
May 17, 20210.06000.06000.05500.06000.060039,300
May 14, 20210.06000.06000.06000.06000.0600320,000
May 13, 20210.06000.06000.06000.06000.0600145,000
May 12, 20210.06000.07000.06000.06500.0650699,400
May 11, 20210.06000.06000.05500.06000.06001,458,000
May 10, 20210.06000.06000.06000.06000.0600579,500
May 07, 20210.05500.06000.05500.06000.0600695,000
May 06, 20210.06000.06000.06000.06000.0600241,800
May 05, 20210.06000.06000.06000.06000.0600138,300
May 04, 20210.06500.06500.05500.06500.0650850,000
May 03, 20210.06500.06500.06000.06500.0650765,500
Apr. 30, 20210.06000.07000.06000.07000.07001,019,000
Apr. 29, 20210.06000.06000.05500.06000.060041,600
Apr. 28, 20210.05500.06000.05500.06000.0600238,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...