GBR

Great Bear Resources Historical Data - GBR

GBR Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.31 2.15% 15.06 15.06 14.74 23,892
Feb 22 2021 14.45 0.00 0.0% 14.45 14.45 14.45 0
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
Feb 05 2021 15.01 -0.31 -2.02% 14.91 15.24 14.91 68,426
Feb 04 2021 15.32 -0.03 -0.2% 15.27 15.32 14.75 64,567
Feb 03 2021 15.35 -0.05 -0.32% 15.41 15.55 15.28 71,548
Feb 02 2021 15.40 -0.06 -0.39% 15.44 15.69 15.20 63,005
Feb 01 2021 15.46 0.51 3.41% 15.00 15.75 14.95 99,774
Jan 29 2021 14.95 0.55 3.82% 14.39 14.95 14.30 88,033
Jan 28 2021 14.40 0.39 2.78% 14.10 14.50 14.10 68,494
Jan 27 2021 14.01 -0.61 -4.17% 14.26 14.40 13.90 110,620
Jan 26 2021 14.62 0.04 0.27% 14.78 14.78 14.27 28,579
Jan 25 2021 14.58 -0.25 -1.69% 15.28 15.28 14.53 48,537
Jan 22 2021 14.83 0.58 4.07% 14.45 15.23 14.25 130,032
Jan 21 2021 14.25 0.37 2.67% 14.13 14.35 13.84 80,620
Jan 20 2021 13.88 -0.17 -1.21% 14.28 14.34 13.88 166,397
Jan 19 2021 14.05 0.52 3.84% 13.93 14.22 13.83 59,824
Jan 18 2021 13.53 -0.48 -3.43% 14.00 14.01 12.80 107,318
Jan 15 2021 14.01 -0.09 -0.64% 14.27 14.38 14.01 32,373
Jan 14 2021 14.10 -0.30 -2.08% 14.00 14.35 13.98 107,443
Jan 13 2021 14.40 -0.22 -1.5% 14.96 15.00 14.38 70,018
Jan 12 2021 14.62 -0.49 -3.24% 15.12 15.20 14.20 114,011
Jan 11 2021 15.11 -0.71 -4.49% 15.81 15.82 14.64 237,587
Jan 08 2021 15.82 -1.06 -6.28% 16.75 16.75 15.75 126,735
Jan 07 2021 16.88 -0.04 -0.24% 16.82 17.08 16.79 49,807
Jan 06 2021 16.92 -0.23 -1.34% 17.02 17.15 16.79 34,658
Jan 05 2021 17.15 0.14 0.82% 16.91 17.24 16.77 44,749
Jan 04 2021 17.01 0.07 0.41% 17.17 17.38 16.87 52,501
Jan 01 2021 16.94 0.00 +0.00% 16.88 17.02 16.65 0
Dec 31 2020 16.94 0.10 0.59% 16.88 17.02 16.65 73,925
Dec 30 2020 16.84 -0.27 -1.58% 17.49 17.49 16.82 83,724
Dec 29 2020 17.11 -0.63 -3.55% 17.69 17.92 16.29 128,723
Dec 28 2020 17.74 0.00 +0.00% 17.18 17.93 17.14 0
Dec 25 2020 17.74 0.00 +0.00% 17.18 17.93 17.14 0
Dec 24 2020 17.74 0.00 +0.00% 17.18 17.93 17.14 0
Dec 24 2020 17.74 0.57 3.32% 17.18 17.93 17.14 73,820
Dec 23 2020 17.17 0.31 1.84% 16.90 17.17 16.81 64,764
Dec 22 2020 16.86 -0.12 -0.71% 16.96 17.17 16.67 26,173
Dec 21 2020 16.98 -0.13 -0.76% 17.13 17.35 16.84 41,383
Dec 18 2020 17.11 -0.41 -2.34% 17.12 17.49 17.04 236,312
Dec 17 2020 17.52 0.21 1.21% 17.30 17.70 17.30 87,504
Dec 16 2020 17.31 0.62 3.71% 16.70 17.38 16.67 131,698
Dec 15 2020 16.69 0.43 2.64% 16.26 16.74 16.26 111,192
Dec 14 2020 16.26 0.03 0.18% 16.20 16.66 16.20 91,192
Dec 11 2020 16.23 -0.09 -0.55% 16.34 16.36 16.07 43,849
Dec 10 2020 16.32 -0.10 -0.61% 16.22 16.49 16.11 45,967
Dec 09 2020 16.42 0.00 0.0% 16.42 16.42 16.42 0
Dec 08 2020 16.42 -0.19 -1.14% 16.79 16.79 16.26 22,565
Dec 07 2020 16.61 -0.06 -0.36% 16.58 16.75 16.45 38,147
Dec 04 2020 16.67 -0.33 -1.94% 17.06 17.06 16.56 30,185
Dec 03 2020 17.00 -0.08 -0.47% 16.91 17.37 16.91 39,309
Dec 02 2020 17.08 -0.19 -1.1% 17.29 17.31 16.90 45,419
Dec 01 2020 17.27 -0.18 -1.03% 17.84 17.84 17.18 63,103
Nov 30 2020 17.45 -0.23 -1.3% 17.74 17.74 17.19 87,479
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:20210228 04:43:07