PLUS1
Best deals to access real time data! |
|
North American Extreme
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
TSX Venture Level 1
Monthly Subscription
for only
|
|
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
 |
|
|---|---|---|---|---|
| 0.03 | 0.18% | 16.50 | 09:22:32 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 16.46 | 16.36 | 16.50 | 16.47 |
GBR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.75 | 17.01 | 16.04 | 16.50 | 32,694 | -0.25 | -1.49% |
| 1 Month | 14.05 | 17.50 | 13.26 | 16.01 | 44,785 | 2.45 | 17.44% |
| 3 Months | 14.52 | 17.50 | 12.80 | 14.44 | 49,751 | 1.98 | 13.64% |
| 6 Months | 14.53 | 17.50 | 12.80 | 14.80 | 52,102 | 1.97 | 13.56% |
| 1 Year | 15.96 | 17.93 | 12.80 | 15.32 | 62,382 | 0.54 | 3.38% |
| 3 Years | 3.29 | 19.83 | 1.85 | 8.29 | 144,059 | 13.21 | 401.52% |
| 5 Years | 0.26 | 19.83 | 0.125 | 6.45 | 125,599 | 16.24 | 6,246.15% |
GBR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20 2021 | 16.47 | -0.12 | -0.72% | 17.01 | 17.01 | 16.32 | 30,465 |
| Oct 19 2021 | 16.59 | 0.08 | 0.48% | 16.73 | 16.90 | 16.43 | 32,401 |
| Oct 18 2021 | 16.51 | 0.25 | 1.54% | 16.04 | 16.51 | 16.04 | 29,659 |
| Oct 15 2021 | 16.26 | -0.50 | -2.98% | 16.45 | 16.85 | 16.11 | 42,172 |
| Oct 14 2021 | 16.76 | 0.00 | 0.0% | 16.75 | 16.92 | 16.62 | 28,775 |
| Oct 13 2021 | 16.76 | -0.51 | -2.95% | 17.29 | 17.35 | 16.72 | 39,189 |
| Oct 12 2021 | 17.27 | 1.06 | 6.54% | 16.07 | 17.50 | 16.00 | 96,490 |
| Oct 08 2021 | 16.21 | 0.08 | 0.5% | 16.09 | 16.30 | 16.09 | 37,912 |
| Oct 07 2021 | 16.13 | -0.12 | -0.74% | 16.06 | 16.35 | 16.06 | 45,822 |
| Oct 06 2021 | 16.25 | 0.01 | 0.06% | 16.10 | 16.35 | 15.04 | 74,176 |
| Oct 05 2021 | 16.24 | 1.89 | 13.17% | 14.30 | 16.30 | 14.30 | 247,547 |
| Oct 04 2021 | 14.35 | 0.65 | 4.74% | 13.74 | 14.40 | 13.62 | 42,331 |
| Oct 01 2021 | 13.70 | 0.14 | 1.03% | 13.57 | 13.80 | 13.56 | 21,213 |
| Sep 30 2021 | 13.56 | -0.11 | -0.8% | 13.81 | 13.81 | 13.45 | 8,615 |
| Sep 29 2021 | 13.67 | -0.02 | -0.15% | 13.46 | 13.67 | 13.26 | 11,047 |
| Sep 28 2021 | 13.69 | 0.25 | 1.86% | 13.29 | 13.69 | 13.28 | 11,355 |
| Sep 27 2021 | 13.44 | -0.13 | -0.96% | 13.46 | 13.67 | 13.42 | 17,703 |
| Sep 24 2021 | 13.57 | 0.12 | 0.89% | 13.44 | 13.66 | 13.44 | 20,476 |
| Sep 23 2021 | 13.45 | -0.16 | -1.18% | 14.05 | 14.05 | 13.45 | 13,572 |
| Sep 22 2021 | 13.61 | 0.09 | 0.67% | 13.75 | 14.20 | 13.56 | 56,693 |
| Sep 21 2021 | 13.52 | 0.12 | 0.9% | 13.40 | 13.69 | 13.40 | 26,270 |
