GBR

Great Bear Resources Historical Data - GBR

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Great Bear Resources Ltd GBR TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.09 0.58% 15.50 14:59:54
Open Price Low Price High Price Close Price Previous Close
15.47 15.35 15.51 15.50 15.41
more quote information »

GBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0016.5715.0215.6058,073-0.50-3.13%
1 Month17.2417.2415.0215.8850,383-1.74-10.09%
3 Months14.4517.2413.2915.2165,4701.057.27%
6 Months15.7817.9312.8015.7470,548-0.28-1.77%
1 Year7.8719.837.6914.94115,8897.6396.95%
3 Years0.5319.830.426.62168,51114.972,824.53%
5 Years0.0319.830.035.95127,07715.4751,566.67%

GBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 15.41 0.36 2.39% 15.25 15.50 15.20 71,038
Apr 14 2021 15.05 -0.51 -3.28% 15.50 15.50 15.02 52,531
Apr 13 2021 15.56 -0.13 -0.83% 15.69 16.00 15.51 23,252
Apr 12 2021 15.69 -0.47 -2.91% 16.15 16.31 15.60 80,413
Apr 09 2021 16.16 0.16 1.0% 16.00 16.57 16.00 63,129
Apr 08 2021 16.00 0.28 1.78% 15.73 16.01 15.72 29,822
Apr 07 2021 15.72 -0.16 -1.01% 15.85 15.85 15.54 33,605
Apr 06 2021 15.88 0.39 2.52% 15.65 15.88 15.41 38,515
Apr 05 2021 15.49 -0.01 -0.06% 15.53 15.55 15.32 31,326
Apr 01 2021 15.50 0.14 0.91% 15.50 15.64 15.20 96,470
Mar 31 2021 15.36 -0.23 -1.48% 15.61 15.76 15.36 41,997
Mar 30 2021 15.59 -0.59 -3.65% 15.93 15.96 15.25 59,072
Mar 29 2021 16.18 0.27 1.7% 16.69 16.69 15.70 58,803
Mar 26 2021 15.91 -0.09 -0.56% 15.55 16.15 15.55 24,901
Mar 25 2021 16.00 -0.95 -5.6% 16.53 16.53 15.85 82,624
Mar 24 2021 16.95 0.03 0.18% 16.69 16.95 16.64 28,136
Mar 23 2021 16.92 -0.28 -1.63% 17.14 17.14 16.68 29,372
Mar 22 2021 17.20 0.87 5.33% 17.24 17.24 16.86 61,889
Mar 19 2021 16.33 0.00 0.0% 16.33 16.33 16.33 0
Mar 18 2021 16.33 -0.56 -3.32% 16.90 16.90 16.30 92,109
Mar 17 2021 16.89 0.81 5.04% 16.39 16.91 15.97 127,119
Mar 16 2021 16.08 -0.77 -4.57% 16.85 16.90 16.00 54,661
See More Historical Prices »
Your Recent History
TSXV
GBR
Great Bear..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 20:20:20