User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

GBR

Great Bear Resources Historical Data - GBR

GBR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 14.59 0.00 0.0% 14.59 14.59 14.59 0
May 06 2021 14.59 0.19 1.32% 14.47 14.85 14.41 50,558
May 05 2021 14.40 -0.10 -0.69% 14.27 14.45 14.20 32,536
May 04 2021 14.50 0.00 0.0% 14.40 14.60 14.30 49,642
May 03 2021 14.50 -0.14 -0.96% 14.75 14.90 14.40 69,196
Apr 30 2021 14.64 -0.01 -0.07% 14.60 14.70 14.59 67,015
Apr 29 2021 14.65 0.01 0.07% 14.61 14.78 14.50 53,859
Apr 28 2021 14.64 -0.34 -2.27% 14.92 14.92 14.59 56,881
Apr 27 2021 14.98 0.51 3.52% 14.49 15.10 14.39 68,343
Apr 26 2021 14.47 -0.02 -0.14% 14.49 14.50 14.27 22,317
Apr 23 2021 14.49 0.16 1.12% 14.545 14.60 14.46 102,867
Apr 22 2021 14.33 -0.29 -1.98% 14.66 14.78 14.33 69,871
Apr 21 2021 14.62 0.17 1.18% 14.53 14.76 14.46 78,165
Apr 20 2021 14.45 -0.05 -0.34% 14.50 14.50 14.42 146,071
Apr 19 2021 14.50 -1.00 -6.45% 15.40 15.40 14.32 126,625
Apr 16 2021 15.50 0.09 0.58% 15.47 15.51 15.35 120,086
Apr 15 2021 15.41 0.36 2.39% 15.25 15.50 15.20 71,038
Apr 14 2021 15.05 -0.51 -3.28% 15.50 15.50 15.02 52,531
Apr 13 2021 15.56 -0.13 -0.83% 15.69 16.00 15.51 23,252
Apr 12 2021 15.69 -0.47 -2.91% 16.15 16.31 15.60 80,413
Apr 09 2021 16.16 0.16 1.0% 16.00 16.57 16.00 63,129
Apr 08 2021 16.00 0.28 1.78% 15.73 16.01 15.72 29,822
Apr 07 2021 15.72 -0.16 -1.01% 15.85 15.85 15.54 33,605
Apr 06 2021 15.88 0.39 2.52% 15.65 15.88 15.41 38,515
Apr 05 2021 15.49 -0.01 -0.06% 15.53 15.55 15.32 31,326
Apr 02 2021 15.50 0.00 +0.00% 15.50 15.64 15.20 0
Apr 01 2021 15.50 0.14 0.91% 15.50 15.64 15.20 96,470
Mar 31 2021 15.36 -0.23 -1.48% 15.61 15.76 15.36 41,997
Mar 30 2021 15.59 -0.59 -3.65% 15.93 15.96 15.25 59,072
Mar 29 2021 16.18 0.27 1.7% 16.69 16.69 15.70 58,803
Mar 26 2021 15.91 -0.09 -0.56% 15.55 16.15 15.55 24,901
Mar 25 2021 16.00 -0.95 -5.6% 16.53 16.53 15.85 82,624
Mar 24 2021 16.95 0.03 0.18% 16.69 16.95 16.64 28,136
Mar 23 2021 16.92 -0.28 -1.63% 17.14 17.14 16.68 29,372
Mar 22 2021 17.20 0.87 5.33% 17.24 17.24 16.86 61,889
Mar 19 2021 16.33 0.00 0.0% 16.33 16.33 16.33 0
Mar 18 2021 16.33 -0.56 -3.32% 16.90 16.90 16.30 92,109
Mar 17 2021 16.89 0.81 5.04% 16.39 16.91 15.97 127,119
Mar 16 2021 16.08 -0.77 -4.57% 16.85 16.90 16.00 54,661
Mar 15 2021 16.85 1.35 8.71% 15.80 16.85 15.55 145,480
Mar 12 2021 15.50 0.24 1.57% 15.02 15.50 14.78 50,606
Mar 11 2021 15.26 0.85 5.9% 14.64 15.46 14.64 178,580
Mar 10 2021 14.41 0.38 2.71% 14.00 14.42 14.00 40,691
Mar 09 2021 14.03 0.44 3.24% 14.00 14.40 13.90 188,720
Mar 08 2021 13.59 -0.39 -2.79% 13.75 13.94 13.59 45,126
Mar 05 2021 13.98 0.03 0.22% 13.66 13.99 13.29 57,621
Mar 04 2021 13.95 -0.17 -1.2% 14.10 14.25 13.40 106,742
Mar 03 2021 14.12 -0.38 -2.62% 14.35 14.43 13.90 37,657
Mar 02 2021 14.50 0.23 1.61% 14.22 14.50 13.80 61,998
Mar 01 2021 14.27 0.02 0.14% 14.11 14.50 14.10 37,092
Feb 26 2021 14.25 -0.28 -1.93% 14.25 14.50 13.98 126,911
Feb 25 2021 14.53 -0.46 -3.07% 14.85 14.91 14.50 48,221
Feb 24 2021 14.99 0.23 1.56% 14.70 14.99 14.40 59,588
Feb 23 2021 14.76 -0.43 -2.83% 15.06 15.06 14.74 23,892
Feb 22 2021 15.19 0.74 5.12% 14.99 15.19 14.84 47,875
Feb 19 2021 14.45 -0.13 -0.89% 14.50 14.68 14.42 30,544
Feb 18 2021 14.58 -0.12 -0.82% 15.00 15.00 14.29 83,927
Feb 17 2021 14.70 -0.25 -1.67% 14.95 14.99 14.56 63,936
Feb 16 2021 14.95 0.00 0.0% 14.52 15.09 14.50 51,453
Feb 15 2021 14.95 0.00 +0.00% 14.90 15.11 14.30 0
Feb 12 2021 14.95 0.00 0.0% 14.90 15.11 14.30 47,715
Feb 11 2021 14.95 -0.31 -2.03% 15.26 15.40 14.95 33,065
Feb 10 2021 15.26 -0.09 -0.59% 15.59 15.59 15.05 43,866
Feb 09 2021 15.35 -0.03 -0.2% 15.52 15.52 15.35 46,870
Feb 08 2021 15.38 0.37 2.47% 15.41 15.60 15.15 51,240
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:20210508 02:15:46