GBR

Great Bear Resources Historical Data - GBR

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
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 -0.64% 14.01 15:10:02
Open Price Low Price High Price Close Price Previous Close
14.27 14.01 14.38 14.01 14.10
more quote information »

GBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.7516.7513.9814.92131,159-2.74-16.36%
1 Month17.1217.9313.9816.2591,120-3.11-18.17%
3 Months16.8917.9313.9816.3873,700-2.88-17.05%
6 Months16.7119.1913.5016.4494,410-2.70-16.16%
1 Year8.6519.833.6811.93153,4985.3661.97%
3 Years0.4219.830.416.19167,72113.593,235.71%
5 Years0.0119.830.015.62129,46714.00140,000.0%

GBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 14.01 -0.09 -0.64% 14.27 14.38 14.01 32,373
Jan 14 2021 14.10 -0.30 -2.08% 14.00 14.35 13.98 107,443
Jan 13 2021 14.40 -0.22 -1.5% 14.96 15.00 14.38 70,018
Jan 12 2021 14.62 -0.49 -3.24% 15.12 15.20 14.20 114,011
Jan 11 2021 15.11 -0.71 -4.49% 15.81 15.82 14.64 237,587
Jan 08 2021 15.82 -1.06 -6.28% 16.75 16.75 15.75 126,735
Jan 07 2021 16.88 -0.04 -0.24% 16.82 17.08 16.79 49,807
Jan 06 2021 16.92 -0.23 -1.34% 17.02 17.15 16.79 34,658
Jan 05 2021 17.15 0.14 0.82% 16.91 17.24 16.77 44,749
Jan 04 2021 17.01 0.07 0.41% 17.17 17.38 16.87 52,501
Dec 31 2020 16.94 0.10 0.59% 16.88 17.02 16.65 73,925
Dec 30 2020 16.84 -0.27 -1.58% 17.49 17.49 16.82 83,724
Dec 29 2020 17.11 -0.63 -3.55% 17.69 17.92 16.29 128,723
Dec 24 2020 17.74 0.57 3.32% 17.18 17.93 17.14 73,820
Dec 23 2020 17.17 0.31 1.84% 16.90 17.17 16.81 64,764
Dec 22 2020 16.86 -0.12 -0.71% 16.96 17.17 16.67 26,173
Dec 21 2020 16.98 -0.13 -0.76% 17.13 17.35 16.84 41,383
Dec 18 2020 17.11 -0.41 -2.34% 17.12 17.49 17.04 236,312
Dec 17 2020 17.52 0.21 1.21% 17.30 17.70 17.30 87,504
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:20210117 09:47:28