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
0.03 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
more quote information »

GBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.7517.0116.0416.5032,694-0.25-1.49%
1 Month14.0517.5013.2616.0144,7852.4517.44%
3 Months14.5217.5012.8014.4449,7511.9813.64%
6 Months14.5317.5012.8014.8052,1021.9713.56%
1 Year15.9617.9312.8015.3262,3820.543.38%
3 Years3.2919.831.858.29144,05913.21401.52%
5 Years0.2619.830.1256.45125,59916.246,246.15%

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
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:20211021 14:38:42