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 Low Price High Price Open Price Close Price Last Trade
0.12 1.03% 11.80 11.67 12.10 11.89 11.68 15:00:00
more quote information »

GBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

GBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 11.80 0.12 1.03% 11.89 12.10 11.67 82,931
May 28 2020 11.68 -0.21 -1.77% 12.00 12.00 11.54 40,746
May 27 2020 11.89 0.27 2.32% 11.67 11.89 11.22 85,196
May 26 2020 11.62 -0.40 -3.33% 12.19 12.19 11.52 86,306
May 25 2020 12.02 -0.14 -1.15% 12.25 12.25 11.98 39,151
May 22 2020 12.16 0.22 1.84% 11.99 12.30 11.80 86,561
May 21 2020 11.94 0.03 0.25% 11.90 11.99 11.50 164,707
May 20 2020 11.91 0.07 0.59% 11.95 12.00 11.79 119,947
May 19 2020 11.84 0.24 2.07% 11.90 11.95 11.62 171,944
May 15 2020 11.60 0.10 0.87% 11.80 11.85 11.43 283,954
May 14 2020 11.50 0.00 0.0% 11.50 11.50 11.50 0
May 13 2020 11.50 0.00 0.0% 11.50 11.50 11.50 0
May 12 2020 11.50 -0.48 -4.01% 12.25 12.25 11.41 344,099
May 11 2020 11.98 0.93 8.42% 12.05 13.11 11.82 423,083
May 08 2020 11.05 0.00 0.0% 11.00 11.12 10.80 80,946
May 07 2020 11.05 0.04 0.36% 10.72 11.25 10.32 246,517
May 06 2020 11.01 -0.76 -6.46% 11.83 12.00 10.66 114,635
May 05 2020 11.77 0.22 1.9% 10.74 12.00 10.46 229,820
May 04 2020 11.55 1.46 14.47% 10.40 12.10 10.26 596,258
May 01 2020 10.09 0.40 4.13% 9.50 10.30 9.07 201,463
Apr 30 2020 9.69 0.25 2.65% 9.31 9.89 9.31 256,048
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:20200530 09:11:10