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
Great Bear Resources Ltd GBR TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.01 -0.07% 14.90 15:21:14
Open Price Low Price High Price Close Price Previous Close
15.00 14.84 15.00 14.90 14.91
more quote information »

GBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.1815.0013.8214.6437,1230.725.08%
1 Month15.1115.1913.1414.2438,311-0.21-1.39%
3 Months14.7317.2913.1415.2152,0870.171.15%
6 Months15.4117.2913.1415.1659,246-0.51-3.31%
1 Year17.9819.1912.8015.7175,379-3.08-17.13%
3 Years0.5619.830.507.09168,80814.342,560.71%
5 Years0.3119.830.1256.27125,60314.594,706.45%

GBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 14.90 -0.01 -0.07% 15.00 15.00 14.84 21,594
Jul 30 2021 14.91 0.13 0.88% 14.82 15.00 14.77 37,539
Jul 29 2021 14.78 0.11 0.75% 14.52 14.88 14.50 33,113
Jul 28 2021 14.67 0.51 3.6% 13.82 14.76 13.82 45,448
Jul 27 2021 14.16 0.06 0.43% 14.18 14.35 13.88 32,393
Jul 26 2021 14.10 0.18 1.29% 13.81 14.19 13.75 33,617
Jul 23 2021 13.92 -0.13 -0.93% 14.10 14.30 13.60 18,143
Jul 22 2021 14.05 0.54 4.0% 13.53 14.32 13.33 35,230
Jul 21 2021 13.51 0.22 1.66% 13.30 13.61 13.26 24,121
Jul 20 2021 13.29 0.02 0.15% 13.31 13.55 13.18 52,316
Jul 19 2021 13.27 -0.81 -5.75% 13.92 14.00 13.14 109,186
Jul 16 2021 14.08 -0.64 -4.35% 14.61 14.61 13.93 80,090
Jul 15 2021 14.72 0.07 0.48% 14.69 14.80 14.63 5,914
Jul 14 2021 14.65 -0.23 -1.55% 14.88 14.96 14.55 41,065
Jul 13 2021 14.88 0.12 0.81% 14.73 14.99 14.60 23,738
Jul 12 2021 14.76 -0.28 -1.86% 14.85 15.12 14.61 24,629
Jul 09 2021 15.04 0.33 2.24% 14.84 15.12 14.81 41,682
Jul 08 2021 14.71 -0.35 -2.32% 15.00 15.01 14.56 21,265
Jul 07 2021 15.06 0.05 0.33% 14.99 15.18 14.99 29,528
Jul 06 2021 15.01 -0.05 -0.33% 15.11 15.19 14.85 38,900
Jul 05 2021 15.06 0.03 0.2% 15.02 15.09 15.00 25,199
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:20210804 09:18:23