GBR

Great Bear Resources Historical Data - GBR

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
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
-0.16 -0.92% 17.26 12:07:54
Close Price Low Price High Price Open Price Previous Close
17.18 17.42 17.21 17.42
more quote information »

GBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2718.6017.1717.7963,112-1.01-5.53%
1 Month15.6419.1913.5016.63124,5961.6210.36%
3 Months17.4619.8313.5017.29139,640-0.20-1.15%
6 Months5.3219.834.5012.54188,73111.94224.44%
1 Year9.4519.833.689.84186,1367.8182.65%
3 Years0.35519.830.265.48166,16816.914,761.97%
5 Years0.0419.830.014.93134,92717.2243,050.0%

GBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 17.42 -0.13 -0.74% 17.40 17.65 17.17 40,235
Sep 16 2020 17.55 0.00 0.0% 17.35 17.75 17.35 28,190
Sep 15 2020 17.55 -0.51 -2.82% 18.17 18.17 17.55 57,588
Sep 14 2020 18.06 0.19 1.06% 18.00 18.06 17.58 102,824
Sep 11 2020 17.87 -0.55 -2.99% 18.27 18.60 17.80 86,722
Sep 10 2020 18.42 -0.02 -0.11% 18.55 19.19 17.67 191,649
Sep 09 2020 18.44 0.63 3.54% 17.99 18.88 17.90 267,579
Sep 08 2020 17.81 0.81 4.76% 16.82 18.75 16.25 148,997
Sep 04 2020 17.00 0.10 0.59% 16.50 17.09 16.29 118,557
Sep 03 2020 16.90 0.32 1.93% 16.40 17.04 16.40 104,456
Sep 02 2020 16.58 -0.32 -1.89% 16.89 16.89 16.53 55,032
Sep 01 2020 16.90 0.26 1.56% 16.83 17.15 16.63 81,741
Aug 31 2020 16.64 0.24 1.46% 16.48 17.23 16.48 142,456
Aug 28 2020 16.40 0.82 5.26% 15.89 16.46 15.60 146,127
Aug 27 2020 15.58 1.08 7.45% 15.01 15.60 14.72 188,647
Aug 26 2020 14.50 0.36 2.55% 14.23 14.76 14.02 83,071
Aug 25 2020 14.14 -0.42 -2.88% 14.51 14.60 13.50 245,750
Aug 24 2020 14.56 -0.87 -5.64% 15.22 15.49 14.39 125,448
Aug 21 2020 15.43 -0.31 -1.97% 15.64 15.80 15.17 152,248
Aug 20 2020 15.74 -0.11 -0.69% 15.75 16.08 15.60 103,964
Aug 19 2020 15.85 -1.04 -6.16% 16.64 16.76 15.55 184,851
Aug 18 2020 16.89 -0.28 -1.63% 17.25 17.60 16.89 59,726
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:20200918 17:25:57