GBR

Great Bear Resources Historical Data - GBR

GBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 13.20 0.22 1.69% 13.04 13.29 12.80 273,646
Sep 16 2021 12.98 -0.56 -4.14% 13.47 13.47 12.91 142,745
Sep 15 2021 13.54 -0.27 -1.96% 13.79 13.86 13.50 50,228
Sep 14 2021 13.81 -0.03 -0.22% 13.71 14.11 13.68 43,877
Sep 13 2021 13.84 -0.34 -2.4% 14.39 14.39 13.70 58,182
Sep 10 2021 14.18 -0.63 -4.25% 14.45 14.80 14.06 195,224
Sep 09 2021 14.81 0.38 2.63% 14.48 15.25 14.42 133,067
Sep 08 2021 14.43 1.23 9.32% 13.58 14.49 13.32 88,981
Sep 07 2021 13.20 -0.14 -1.05% 13.40 13.53 13.20 40,357
Sep 06 2021 13.34 0.00 +0.00% 13.34 13.34 13.34 0
Sep 03 2021 13.34 0.00 0.0% 13.34 13.34 13.34 0
Sep 02 2021 13.34 -0.05 -0.37% 13.45 13.55 13.30 27,837
Sep 01 2021 13.39 -0.12 -0.89% 13.54 13.55 13.36 11,343
Aug 31 2021 13.51 -0.09 -0.66% 13.51 13.69 13.44 23,530
Aug 30 2021 13.60 0.09 0.67% 13.65 13.68 13.36 15,911
Aug 27 2021 13.51 0.14 1.05% 13.39 13.68 13.38 30,836
Aug 26 2021 13.37 0.02 0.15% 13.34 13.57 13.30 24,257
Aug 25 2021 13.35 -0.20 -1.48% 13.66 13.66 13.20 75,024
Aug 24 2021 13.55 0.06 0.44% 13.30 13.65 13.22 28,212
Aug 23 2021 13.49 0.03 0.22% 13.44 13.80 13.40 26,521
Aug 20 2021 13.46 0.31 2.36% 13.12 13.46 12.93 29,279
Aug 19 2021 13.15 -0.36 -2.66% 13.56 13.59 13.13 48,717
Aug 18 2021 13.51 -0.37 -2.67% 13.78 13.78 13.42 36,073
Aug 17 2021 13.88 -0.10 -0.72% 13.90 13.91 13.70 81,979
Aug 16 2021 13.98 -0.02 -0.14% 14.00 14.10 13.85 18,389
Aug 13 2021 14.00 0.02 0.14% 13.95 14.13 13.85 29,082
Aug 12 2021 13.98 0.18 1.3% 13.94 13.99 13.72 19,930
Aug 11 2021 13.80 0.04 0.29% 13.96 14.05 13.80 25,193
Aug 10 2021 13.76 -0.31 -2.2% 14.07 14.15 13.76 25,530
Aug 09 2021 14.07 -0.26 -1.81% 14.40 14.40 13.95 29,244
Aug 06 2021 14.33 -0.41 -2.78% 14.49 14.75 14.33 31,914
Aug 05 2021 14.74 -0.18 -1.21% 14.71 14.88 14.65 30,026
Aug 04 2021 14.92 0.02 0.13% 14.89 14.92 14.67 18,751
Aug 03 2021 14.90 -0.01 -0.07% 15.00 15.00 14.84 21,594
Aug 02 2021 14.91 0.00 +0.00% 14.82 15.00 14.77 0
Jul 30 2021 14.91 0.13 0.88% 14.82 15.00 14.77 37,539
Jul 29 2021 14.78 0.11 0.75% 14.52 14.88 14.50 33,113
Jul 28 2021 14.67 0.51 3.6% 13.82 14.76 13.82 45,448
Jul 27 2021 14.16 0.06 0.43% 14.18 14.35 13.88 32,393
Jul 26 2021 14.10 0.18 1.29% 13.81 14.19 13.75 33,617
Jul 23 2021 13.92 -0.13 -0.93% 14.10 14.30 13.60 18,143
Jul 22 2021 14.05 0.54 4.0% 13.53 14.32 13.33 35,230
Jul 21 2021 13.51 0.22 1.66% 13.30 13.61 13.26 24,121
Jul 20 2021 13.29 0.02 0.15% 13.31 13.55 13.18 52,316
Jul 19 2021 13.27 -0.81 -5.75% 13.92 14.00 13.14 109,186
Jul 16 2021 14.08 -0.64 -4.35% 14.61 14.61 13.93 80,090
Jul 15 2021 14.72 0.07 0.48% 14.69 14.80 14.63 5,914
Jul 14 2021 14.65 -0.23 -1.55% 14.88 14.96 14.55 41,065
Jul 13 2021 14.88 0.12 0.81% 14.73 14.99 14.60 23,738
Jul 12 2021 14.76 -0.28 -1.86% 14.85 15.12 14.61 24,629
Jul 09 2021 15.04 0.33 2.24% 14.84 15.12 14.81 41,682
Jul 08 2021 14.71 -0.35 -2.32% 15.00 15.01 14.56 21,265
Jul 07 2021 15.06 0.05 0.33% 14.99 15.18 14.99 29,528
Jul 06 2021 15.01 -0.05 -0.33% 15.11 15.19 14.85 38,900
Jul 05 2021 15.06 0.03 0.2% 15.02 15.09 15.00 25,199
Jul 02 2021 15.03 -0.18 -1.18% 14.51 15.13 14.51 50,463
Jul 01 2021 15.21 0.00 +0.00% 14.17 15.21 14.17 0
Jun 30 2021 15.21 0.97 6.81% 14.17 15.21 14.17 44,863
Jun 29 2021 14.24 -0.17 -1.18% 14.31 14.46 14.16 33,547
Jun 28 2021 14.41 -0.27 -1.84% 14.37 14.60 14.32 32,668
Jun 25 2021 14.68 -0.25 -1.67% 14.85 14.89 14.63 13,661
Jun 24 2021 14.93 0.38 2.61% 14.56 15.10 14.56 39,212
Jun 23 2021 14.55 -0.08 -0.55% 14.70 15.02 14.55 44,824
Jun 22 2021 14.63 -0.20 -1.35% 14.66 15.11 14.53 33,636
Jun 21 2021 14.83 -0.05 -0.34% 15.18 15.31 14.69 43,216
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:20210919 14:56:43